Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.550 3.780 3.450 3.540 109,235 -0.12(-3.28%)
Sep 29, 2020 3.500 3.850 3.450 3.660 392,178 +0.28(+8.28%)
Sep 28, 2020 3.400 3.410 3.250 3.380 149,640 +0.19(+5.96%)
Sep 25, 2020 3.020 3.250 3.020 3.190 41,900 +0.11(+3.57%)
Sep 24, 2020 3.000 3.100 2.970 3.080 71,041 -0.10(-3.14%)
Sep 23, 2020 3.270 3.300 3.100 3.180 45,471 -0.04(-1.24%)
Sep 22, 2020 3.100 3.350 3.000 3.220 375,500 +0.12(+3.87%)
Sep 21, 2020 3.050 3.140 3.011 3.100 52,838 +0.02(+0.65%)
Sep 18, 2020 3.060 3.080 3.010 3.080 50,600 +0.05(+1.65%)
Sep 17, 2020 2.950 3.035 2.945 3.030 24,886 +0.06(+2.02%)
Sep 16, 2020 2.960 3.055 2.960 2.970 33,216 +0.00(+0.00%)
Sep 15, 2020 3.020 3.030 2.970 2.970 32,435 -0.05(-1.66%)
Sep 14, 2020 3.030 3.030 2.940 3.020 52,181 +0.05(+1.68%)
Sep 11, 2020 2.880 3.025 2.830 2.970 170,900 +0.14(+4.95%)
Sep 10, 2020 2.800 2.900 2.777 2.830 93,757 +0.03(+1.07%)
Sep 09, 2020 2.610 2.840 2.580 2.800 51,568 +0.15(+5.66%)
Sep 08, 2020 2.720 2.780 2.635 2.650 108,285 -0.15(-5.36%)
Sep 04, 2020 2.800 2.890 2.623 2.800 81,700 +0.01(+0.36%)
Sep 03, 2020 2.970 3.050 2.760 2.790 153,937 -0.21(-7.00%)
Sep 02, 2020 2.850 3.030 2.850 3.000 140,694 +0.12(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.