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 (%)
Sep 30, 2016 1.690 1.700 1.620 1.690 7,286 -0.02(-1.17%)
Sep 29, 2016 1.590 1.810 1.587 1.710 95,803 +0.14(+8.92%)
Sep 28, 2016 1.600 1.600 1.570 1.570 27,080 -0.02(-1.26%)
Sep 27, 2016 1.580 1.600 1.570 1.590 31,691 -0.01(-0.63%)
Sep 26, 2016 1.580 1.610 1.560 1.600 5,147 -0.01(-0.61%)
Sep 23, 2016 1.570 1.610 1.570 1.610 16,651 +0.03(+1.58%)
Sep 22, 2016 1.590 1.610 1.560 1.585 50,929 -0.01(-0.33%)
Sep 21, 2016 1.600 1.650 1.590 1.590 64,168 -0.02(-1.24%)
Sep 20, 2016 1.660 1.640 1.610 1.610 45,962 -0.03(-1.83%)
Sep 19, 2016 1.620 1.650 1.610 1.640 31,945 +0.03(+1.86%)
Sep 16, 2016 1.600 1.658 1.600 1.610 14,934 -0.00(-0.01%)
Sep 15, 2016 1.610 1.660 1.580 1.610 94,163 -0.02(-1.23%)
Sep 14, 2016 1.630 1.690 1.620 1.630 55,258 -0.03(-1.80%)
Sep 13, 2016 1.680 1.700 1.610 1.660 73,750 -0.04(-2.35%)
Sep 12, 2016 1.690 1.700 1.650 1.700 12,949 +0.01(+0.59%)
Sep 09, 2016 1.700 1.700 1.650 1.690 29,620 +0.01(+0.60%)
Sep 08, 2016 1.650 1.700 1.650 1.680 4,790 +0.00(+0.00%)
Sep 07, 2016 1.710 1.730 1.670 1.680 19,155 -0.05(-2.89%)
Sep 06, 2016 1.690 1.750 1.680 1.730 7,588 -0.02(-1.14%)
Sep 02, 2016 1.700 1.750 1.750 1.750 11,100 +0.03(+1.74%)
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.