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 (%)
Aug 29, 2014 3.090 3.080 3.080 3.080 1,300 +0.03(+0.98%)
Aug 28, 2014 3.040 3.070 3.010 3.050 4,124 +0.00(+0.00%)
Aug 27, 2014 3.100 3.100 3.040 3.050 68,350 -0.04(-1.29%)
Aug 26, 2014 3.110 3.110 3.073 3.090 6,757 +0.04(+1.31%)
Aug 25, 2014 3.140 3.140 3.030 3.050 13,060 -0.11(-3.48%)
Aug 22, 2014 3.110 3.180 3.120 3.160 15,179 +0.04(+1.28%)
Aug 21, 2014 3.100 3.140 3.100 3.120 8,638 +0.00(+0.00%)
Aug 20, 2014 3.240 3.240 3.120 3.120 127,856 -0.08(-2.50%)
Aug 19, 2014 3.160 3.220 3.160 3.200 7,641 +0.04(+1.26%)
Aug 18, 2014 3.120 3.170 3.000 3.160 22,943 +0.02(+0.64%)
Aug 15, 2014 3.140 3.190 3.110 3.140 34,529 -0.01(-0.32%)
Aug 14, 2014 3.100 3.140 3.080 3.150 12,901 +0.02(+0.64%)
Aug 13, 2014 3.120 3.130 3.080 3.130 18,582 +0.03(+0.97%)
Aug 12, 2014 3.140 3.140 3.080 3.100 9,900 -0.02(-0.64%)
Aug 11, 2014 3.100 3.140 3.060 3.120 18,486 +0.02(+0.65%)
Aug 08, 2014 3.080 3.100 3.040 3.100 19,352 +0.03(+0.98%)
Aug 07, 2014 3.070 3.110 3.050 3.070 30,935 +0.02(+0.66%)
Aug 06, 2014 3.050 3.100 3.010 3.050 47,908 +0.00(+0.00%)
Aug 05, 2014 3.000 3.050 3.000 3.050 40,509 +0.01(+0.33%)
Aug 04, 2014 3.040 3.050 3.000 3.040 65,643 -0.06(-1.94%)
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.