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 (%)
Jul 31, 2020 2.490 3.520 2.280 3.330 3,870,500 +1.08(+48.00%)
Jul 30, 2020 2.230 2.260 2.090 2.250 157,219 +0.05(+2.27%)
Jul 29, 2020 2.120 2.200 2.050 2.200 93,235 +0.09(+4.27%)
Jul 28, 2020 2.260 2.260 2.003 2.110 66,190 -0.15(-6.64%)
Jul 27, 2020 2.140 2.260 2.060 2.260 75,261 +0.12(+5.61%)
Jul 24, 2020 2.040 2.150 2.040 2.140 39,300 +0.00(+0.00%)
Jul 23, 2020 2.200 2.290 2.000 2.140 111,466 -0.10(-4.38%)
Jul 22, 2020 2.500 2.500 2.150 2.238 109,338 -0.17(-7.14%)
Jul 21, 2020 2.220 2.460 2.130 2.410 309,202 +0.25(+11.57%)
Jul 20, 2020 2.200 2.200 2.130 2.160 97,334 +0.00(+0.00%)
Jul 17, 2020 2.335 2.335 2.100 2.160 188,400 +0.01(+0.47%)
Jul 16, 2020 1.980 2.180 1.940 2.150 284,088 +0.21(+10.63%)
Jul 15, 2020 1.700 1.965 1.684 1.943 408,512 +0.24(+14.32%)
Jul 14, 2020 1.690 1.719 1.650 1.700 29,882 +0.04(+2.41%)
Jul 13, 2020 1.720 1.750 1.660 1.660 38,348 -0.03(-1.78%)
Jul 10, 2020 1.690 1.710 1.680 1.690 73,700 +0.04(+2.42%)
Jul 09, 2020 1.700 1.760 1.630 1.650 125,205 -0.04(-2.37%)
Jul 08, 2020 1.690 1.710 1.600 1.690 61,117 +0.01(+0.60%)
Jul 07, 2020 1.710 1.710 1.640 1.680 28,509 +0.00(+0.00%)
Jul 06, 2020 1.690 1.718 1.630 1.680 202,459 +0.06(+3.70%)
Jul 02, 2020 1.640 1.720 1.610 1.620 24,800 -0.00(-0.16%)
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.