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 (%)
May 31, 2018 1.640 1.670 1.600 1.600 41,123 -0.06(-3.61%)
May 30, 2018 1.610 1.660 1.610 1.660 21,070 +0.06(+3.75%)
May 29, 2018 1.660 1.670 1.600 1.600 10,977 -0.06(-3.61%)
May 25, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
May 24, 2018 1.630 1.660 1.610 1.660 33,706 +0.04(+2.47%)
May 23, 2018 1.640 1.640 1.600 1.620 9,038 +0.01(+0.62%)
May 22, 2018 1.650 1.650 1.610 1.610 17,500 -0.01(-0.62%)
May 21, 2018 1.610 1.643 1.580 1.620 41,459 +0.01(+0.62%)
May 18, 2018 1.600 1.640 1.550 1.610 11,697 +0.02(+1.26%)
May 17, 2018 1.610 1.630 1.590 1.590 40,578 -0.03(-1.85%)
May 16, 2018 1.560 1.620 1.560 1.620 64,980 +0.05(+3.18%)
May 15, 2018 1.560 1.590 1.530 1.570 67,854 +0.02(+1.29%)
May 14, 2018 1.490 1.580 1.490 1.550 380,514 +0.07(+4.73%)
May 11, 2018 1.480 1.518 1.470 1.480 15,235 -0.02(-1.33%)
May 10, 2018 1.490 1.522 1.480 1.500 97,965 +0.02(+1.35%)
May 09, 2018 1.560 1.560 1.480 1.480 27,613 -0.02(-1.33%)
May 08, 2018 1.510 1.520 1.495 1.500 12,793 +0.01(+0.67%)
May 07, 2018 1.538 1.560 1.490 1.490 24,266 +0.00(+0.00%)
May 04, 2018 1.600 1.615 1.461 1.490 144,005 -0.10(-6.28%)
May 03, 2018 1.480 1.600 1.431 1.590 134,344 +0.14(+9.65%)
May 02, 2018 1.350 1.460 1.349 1.450 163,056 +0.12(+9.02%)
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.