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 31, 2021 7.020 7.200 7.000 7.140 76,647 +0.12(+1.71%)
Aug 30, 2021 7.070 7.149 6.986 7.020 69,424 -0.05(-0.71%)
Aug 27, 2021 7.110 7.196 7.030 7.070 56,525 -0.06(-0.84%)
Aug 26, 2021 7.120 7.150 6.920 7.130 106,920 +0.02(+0.28%)
Aug 25, 2021 6.950 7.120 6.810 7.110 71,429 +0.21(+3.04%)
Aug 24, 2021 6.750 7.000 6.750 6.900 96,402 +0.21(+3.14%)
Aug 23, 2021 6.620 6.790 6.480 6.690 65,377 +0.11(+1.67%)
Aug 20, 2021 6.400 6.610 6.350 6.580 70,972 +0.16(+2.49%)
Aug 19, 2021 6.450 6.500 6.290 6.420 62,503 -0.08(-1.23%)
Aug 18, 2021 6.260 6.610 6.250 6.500 65,207 +0.18(+2.85%)
Aug 17, 2021 6.510 6.560 6.280 6.320 75,318 -0.29(-4.39%)
Aug 16, 2021 6.650 6.720 6.560 6.610 60,521 -0.09(-1.34%)
Aug 13, 2021 7.030 7.065 6.670 6.700 129,943 -0.36(-5.10%)
Aug 12, 2021 7.130 7.180 7.010 7.060 54,379 -0.09(-1.26%)
Aug 11, 2021 7.040 7.180 7.040 7.150 78,261 +0.12(+1.71%)
Aug 10, 2021 7.300 7.300 7.010 7.030 66,123 -0.24(-3.30%)
Aug 09, 2021 7.390 7.490 7.000 7.270 122,263 -0.06(-0.82%)
Aug 06, 2021 7.420 7.450 7.090 7.330 93,689 -0.05(-0.68%)
Aug 05, 2021 7.270 7.580 7.270 7.380 109,366 +0.13(+1.79%)
Aug 04, 2021 7.270 7.330 6.950 7.250 192,096 -0.07(-0.96%)
Aug 03, 2021 7.540 7.630 7.150 7.320 153,965 -0.31(-4.06%)
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.