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 (%)
Apr 29, 2005 10.00 10.31 9.890 10.31 167,796 +0.30(+3.00%)
Apr 28, 2005 10.19 10.36 9.890 10.01 162,953 -0.23(-2.25%)
Apr 27, 2005 10.19 10.33 10.08 10.24 83,169 -0.08(-0.78%)
Apr 26, 2005 10.33 10.50 10.11 10.32 81,743 +0.02(+0.19%)
Apr 25, 2005 10.11 10.35 9.880 10.30 46,607 +0.12(+1.18%)
Apr 22, 2005 10.40 10.40 10.10 10.18 80,822 -0.23(-2.21%)
Apr 21, 2005 9.610 10.45 9.610 10.41 168,796 +0.78(+8.10%)
Apr 20, 2005 9.540 9.730 9.530 9.630 137,806 +0.05(+0.52%)
Apr 19, 2005 9.370 9.630 9.370 9.580 75,421 +0.23(+2.46%)
Apr 18, 2005 9.370 9.525 9.270 9.350 61,095 -0.15(-1.58%)
Apr 15, 2005 9.690 9.730 9.230 9.500 93,381 -0.22(-2.26%)
Apr 14, 2005 9.750 9.920 9.720 9.720 61,592 -0.16(-1.62%)
Apr 13, 2005 9.960 10.00 9.740 9.880 66,965 -0.14(-1.40%)
Apr 12, 2005 9.930 10.12 9.930 10.02 160,287 +0.15(+1.52%)
Apr 11, 2005 9.900 9.900 9.610 9.870 49,525 -0.02(-0.20%)
Apr 08, 2005 9.920 10.00 9.706 9.890 99,187 +0.10(+1.02%)
Apr 07, 2005 9.900 9.900 9.650 9.790 79,180 -0.02(-0.20%)
Apr 06, 2005 9.760 9.920 9.700 9.810 25,792 -0.05(-0.51%)
Apr 05, 2005 10.05 10.06 9.655 9.860 104,374 -0.13(-1.30%)
Apr 04, 2005 10.06 10.06 9.730 9.990 157,809 -0.17(-1.67%)
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.