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 (%)
Oct 30, 2020 5.750 6.553 5.750 6.420 1,007,700 +0.99(+18.23%)
Oct 29, 2020 5.270 5.600 5.260 5.430 295,647 +0.25(+4.83%)
Oct 28, 2020 5.710 5.710 4.910 5.180 550,695 -0.44(-7.83%)
Oct 27, 2020 5.840 5.900 5.620 5.620 265,650 -0.11(-1.92%)
Oct 26, 2020 5.750 5.800 5.510 5.730 303,749 -0.11(-1.88%)
Oct 23, 2020 6.300 6.442 5.810 5.840 541,800 -0.39(-6.26%)
Oct 22, 2020 5.750 6.340 5.620 6.230 683,673 +0.58(+10.27%)
Oct 21, 2020 5.890 6.060 5.620 5.650 605,392 -0.09(-1.57%)
Oct 20, 2020 4.810 6.070 4.700 5.740 2,477,503 +0.90(+18.60%)
Oct 19, 2020 4.970 4.980 4.700 4.840 151,203 -0.01(-0.21%)
Oct 16, 2020 4.670 4.900 4.670 4.850 122,500 +0.18(+3.85%)
Oct 15, 2020 4.800 4.810 4.400 4.670 255,879 -0.32(-6.41%)
Oct 14, 2020 5.070 5.110 4.900 4.990 162,992 -0.06(-1.19%)
Oct 13, 2020 4.800 5.100 4.750 5.050 322,066 +0.27(+5.65%)
Oct 12, 2020 4.870 4.940 4.560 4.780 342,390 -0.02(-0.42%)
Oct 09, 2020 5.050 5.430 4.680 4.800 862,000 -0.11(-2.24%)
Oct 08, 2020 4.420 4.980 4.390 4.910 495,955 +0.59(+13.66%)
Oct 07, 2020 4.270 4.380 4.190 4.320 201,857 +0.14(+3.35%)
Oct 06, 2020 4.380 4.610 4.070 4.180 540,314 +0.15(+3.72%)
Oct 05, 2020 3.600 4.100 3.600 4.030 421,102 +0.64(+18.70%)
Oct 02, 2020 3.290 3.450 3.230 3.395 58,100 -0.04(-1.31%)
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.