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 (%)
Nov 30, 2011 4.450 4.490 4.430 4.470 58,683 +0.05(+1.13%)
Nov 29, 2011 4.450 4.490 4.360 4.420 45,377 +0.01(+0.23%)
Nov 28, 2011 4.260 4.460 4.260 4.410 75,810 +0.26(+6.27%)
Nov 25, 2011 4.250 4.265 4.140 4.150 21,700 -0.11(-2.58%)
Nov 23, 2011 4.380 4.390 4.250 4.260 114,646 -0.15(-3.40%)
Nov 22, 2011 4.420 4.480 4.326 4.410 67,708 +0.09(+2.08%)
Nov 21, 2011 4.480 4.490 4.280 4.320 160,241 -0.22(-4.85%)
Nov 18, 2011 4.511 4.630 4.500 4.540 118,634 +0.02(+0.44%)
Nov 17, 2011 4.590 4.630 4.440 4.520 55,872 -0.08(-1.74%)
Nov 16, 2011 4.620 4.750 4.550 4.600 147,320 -0.07(-1.50%)
Nov 15, 2011 4.630 4.720 4.590 4.670 65,189 +0.02(+0.43%)
Nov 14, 2011 4.710 4.740 4.550 4.650 86,713 -0.07(-1.48%)
Nov 11, 2011 4.420 4.760 4.420 4.720 155,326 +0.31(+7.03%)
Nov 10, 2011 4.520 4.520 4.350 4.410 168,190 -0.09(-2.00%)
Nov 09, 2011 4.460 4.630 4.326 4.500 93,221 -0.05(-1.10%)
Nov 08, 2011 4.690 4.700 4.450 4.550 100,252 -0.15(-3.19%)
Nov 07, 2011 4.730 4.740 4.550 4.700 50,655 -0.06(-1.26%)
Nov 04, 2011 4.640 4.790 4.600 4.760 292,314 +0.12(+2.59%)
Nov 03, 2011 4.450 4.740 4.420 4.640 476,283 +0.22(+4.98%)
Nov 02, 2011 3.960 4.460 3.960 4.420 610,122 +0.43(+10.78%)
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.