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 (%)
Mar 31, 2014 3.240 3.280 3.220 3.280 31,906 +0.01(+0.31%)
Mar 28, 2014 3.212 3.290 3.200 3.270 82,636 +0.01(+0.31%)
Mar 27, 2014 3.160 3.300 3.160 3.260 29,540 +0.10(+3.16%)
Mar 26, 2014 3.360 3.360 3.160 3.160 55,093 -0.14(-4.24%)
Mar 25, 2014 3.370 3.400 3.300 3.300 60,965 -0.07(-2.08%)
Mar 24, 2014 3.150 3.550 3.130 3.370 111,089 -0.29(-7.92%)
Mar 21, 2014 3.700 3.700 3.650 3.660 29,523 -0.06(-1.61%)
Mar 20, 2014 3.610 3.792 3.610 3.720 25,489 +0.15(+4.20%)
Mar 19, 2014 3.470 3.580 3.460 3.570 10,697 +0.05(+1.42%)
Mar 18, 2014 3.450 3.520 3.400 3.520 106,932 +0.00(+0.00%)
Mar 17, 2014 3.530 3.540 3.460 3.520 26,476 +0.00(+0.00%)
Mar 14, 2014 3.460 3.560 3.460 3.520 16,510 +0.02(+0.57%)
Mar 13, 2014 3.600 3.600 3.470 3.500 32,166 -0.10(-2.78%)
Mar 12, 2014 3.620 3.720 3.460 3.600 64,351 -0.08(-2.17%)
Mar 11, 2014 3.770 3.860 3.650 3.680 42,829 -0.15(-3.92%)
Mar 10, 2014 3.850 3.870 3.690 3.830 55,840 -0.02(-0.52%)
Mar 07, 2014 3.830 3.900 3.830 3.850 23,380 +0.02(+0.52%)
Mar 06, 2014 3.740 3.850 3.710 3.830 31,292 +0.13(+3.51%)
Mar 05, 2014 3.710 3.710 3.610 3.700 37,252 +0.02(+0.54%)
Mar 04, 2014 3.740 3.750 3.600 3.680 69,814 -0.01(-0.27%)
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.