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 (%)
Jan 31, 2018 1.500 1.550 1.474 1.510 429,959 -0.14(-8.49%)
Jan 30, 2018 1.620 1.660 1.610 1.650 17,415 +0.01(+0.61%)
Jan 29, 2018 1.660 1.660 1.610 1.640 25,601 +0.00(+0.00%)
Jan 26, 2018 1.684 1.684 1.610 1.640 6,578 -0.01(-0.61%)
Jan 25, 2018 1.650 1.670 1.630 1.650 10,493 +0.01(+0.61%)
Jan 24, 2018 1.640 1.660 1.640 1.640 38,788 +0.01(+0.61%)
Jan 23, 2018 1.616 1.670 1.610 1.630 4,521 -0.04(-2.34%)
Jan 22, 2018 1.660 1.700 1.660 1.669 19,659 +0.01(+0.54%)
Jan 19, 2018 1.690 1.700 1.621 1.660 15,533 -0.04(-2.35%)
Jan 18, 2018 1.660 1.750 1.660 1.700 46,182 +0.03(+1.80%)
Jan 17, 2018 1.650 1.670 1.650 1.670 9,830 +0.05(+3.09%)
Jan 16, 2018 1.580 1.600 1.580 1.620 101,797 +0.01(+0.62%)
Jan 12, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Jan 11, 2018 1.660 1.690 1.650 1.660 42,239 +0.00(+0.00%)
Jan 10, 2018 1.670 1.680 1.660 1.660 5,787 -0.01(-0.60%)
Jan 09, 2018 1.700 1.700 1.670 1.670 2,001 -0.01(-0.60%)
Jan 08, 2018 1.730 1.737 1.650 1.680 26,752 -0.06(-3.44%)
Jan 05, 2018 1.754 1.764 1.680 1.740 1,391 +0.05(+2.95%)
Jan 04, 2018 1.720 1.780 1.680 1.690 8,706 -0.06(-3.37%)
Jan 03, 2018 1.750 1.780 1.661 1.749 6,672 -0.02(-1.19%)
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.