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 (%)
Oct 31, 2011 4.100 4.100 4.060 4.100 33,995 +0.00(+0.00%)
Oct 28, 2011 4.090 4.100 4.050 4.100 170,224 +0.00(+0.00%)
Oct 27, 2011 4.120 4.170 4.070 4.100 185,552 +0.03(+0.74%)
Oct 26, 2011 4.050 4.100 4.020 4.070 118,629 +0.02(+0.49%)
Oct 25, 2011 4.110 4.140 4.000 4.050 140,881 -0.06(-1.46%)
Oct 24, 2011 4.080 4.180 4.080 4.110 55,466 +0.04(+0.98%)
Oct 21, 2011 4.070 4.170 4.000 4.070 73,452 +0.04(+0.99%)
Oct 20, 2011 4.050 4.060 3.840 4.030 211,809 -0.06(-1.47%)
Oct 19, 2011 4.210 4.210 4.040 4.090 278,545 -0.10(-2.39%)
Oct 18, 2011 4.180 4.230 4.080 4.190 71,049 +0.00(+0.00%)
Oct 17, 2011 4.390 4.390 4.170 4.190 61,195 -0.17(-3.90%)
Oct 14, 2011 4.440 4.440 4.310 4.360 35,432 -0.02(-0.46%)
Oct 13, 2011 4.220 4.400 4.220 4.380 69,521 +0.14(+3.30%)
Oct 12, 2011 4.170 4.290 4.000 4.240 801,923 +0.09(+2.17%)
Oct 11, 2011 3.970 4.200 3.900 4.150 1,578,882 +0.17(+4.27%)
Oct 10, 2011 3.960 4.320 3.900 3.980 149,226 +0.02(+0.51%)
Oct 07, 2011 4.040 4.050 3.886 3.960 73,535 -0.10(-2.46%)
Oct 06, 2011 4.090 4.150 4.030 4.060 31,357 -0.05(-1.22%)
Oct 05, 2011 3.930 4.180 3.930 4.110 24,996 +0.09(+2.24%)
Oct 04, 2011 4.050 4.050 3.860 4.020 151,758 -0.03(-0.74%)
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.