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 (%)
Dec 31, 2008 1.920 2.020 1.850 1.960 575,054 -0.01(-0.51%)
Dec 30, 2008 1.850 1.970 1.800 1.970 195,000 +0.14(+7.65%)
Dec 29, 2008 1.900 2.000 1.830 1.830 46,504 -0.07(-3.68%)
Dec 26, 2008 1.920 2.100 1.880 1.900 627,358 -0.04(-2.06%)
Dec 24, 2008 1.880 2.050 1.880 1.940 68,046 -0.01(-0.51%)
Dec 23, 2008 2.020 2.070 1.780 1.950 1,226,232 -0.05(-2.50%)
Dec 22, 2008 1.980 2.080 1.770 2.000 1,238,845 -0.01(-0.50%)
Dec 19, 2008 2.050 2.090 1.960 2.010 204,681 -0.04(-1.95%)
Dec 18, 2008 2.120 2.260 1.950 2.050 514,730 -0.14(-6.39%)
Dec 17, 2008 2.300 2.480 2.080 2.190 353,479 -0.11(-4.78%)
Dec 16, 2008 2.450 2.450 2.225 2.300 276,797 -0.12(-4.96%)
Dec 15, 2008 2.300 2.542 2.300 2.420 113,316 -0.15(-5.84%)
Dec 12, 2008 2.220 2.570 2.220 2.570 131,987 +0.21(+8.90%)
Dec 11, 2008 2.450 2.450 2.270 2.360 49,363 -0.09(-3.67%)
Dec 10, 2008 2.290 2.460 2.290 2.450 105,799 +0.17(+7.46%)
Dec 09, 2008 2.300 2.490 2.210 2.280 206,911 -0.03(-1.30%)
Dec 08, 2008 2.430 2.470 2.310 2.310 189,509 -0.04(-1.70%)
Dec 05, 2008 2.300 2.360 2.160 2.350 113,303 +0.15(+6.82%)
Dec 04, 2008 2.240 2.420 2.180 2.200 48,873 -0.15(-6.38%)
Dec 03, 2008 2.270 2.430 2.060 2.350 119,071 +0.15(+6.82%)
Dec 02, 2008 2.490 2.490 2.150 2.200 71,719 -0.09(-3.93%)
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.