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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 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 (%)
Apr 29, 2016 1.440 1.455 1.410 1.410 8,782 -0.03(-2.08%)
Apr 28, 2016 1.410 1.450 1.410 1.440 13,400 +0.04(+2.86%)
Apr 27, 2016 1.400 1.410 1.400 1.400 1,413 +0.00(+0.00%)
Apr 26, 2016 1.450 1.470 1.400 1.400 24,628 -0.04(-2.78%)
Apr 25, 2016 1.450 1.470 1.440 1.440 9,301 -0.02(-1.03%)
Apr 22, 2016 1.472 1.480 1.440 1.455 19,258 -0.00(-0.34%)
Apr 21, 2016 1.480 1.480 1.460 1.460 6,901 -0.01(-0.68%)
Apr 20, 2016 1.480 1.480 1.450 1.470 9,343 +0.01(+0.68%)
Apr 19, 2016 1.500 1.500 1.450 1.460 18,136 -0.09(-5.81%)
Apr 18, 2016 1.550 1.550 1.490 1.550 507 +0.06(+4.03%)
Apr 15, 2016 1.490 1.540 1.490 1.490 12,334 -0.02(-1.32%)
Apr 14, 2016 1.520 1.520 1.480 1.510 14,322 -0.02(-1.31%)
Apr 13, 2016 1.550 1.550 1.500 1.530 13,233 +0.00(+0.00%)
Apr 12, 2016 1.520 1.550 1.520 1.530 1,413 +0.01(+0.65%)
Apr 11, 2016 1.550 1.550 1.520 1.520 2,889 -0.02(-1.55%)
Apr 08, 2016 1.570 1.580 1.510 1.544 36,694 -0.02(-1.03%)
Apr 07, 2016 1.560 1.620 1.530 1.560 65,896 -0.00(-0.24%)
Apr 06, 2016 1.600 1.600 1.560 1.564 13,676 -0.01(-0.39%)
Apr 05, 2016 1.550 1.650 1.550 1.570 2,913 -0.01(-0.63%)
Apr 04, 2016 1.580 1.620 1.530 1.580 11,515 +0.01(+0.64%)
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.