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, 2018 2.320 2.320 2.320 0 +0.19(+9.05%)
Aug 30, 2018 2.110 2.130 2.070 2.127 30,180 +0.02(+0.83%)
Aug 29, 2018 2.040 2.140 2.030 2.110 60,563 +0.08(+3.94%)
Aug 28, 2018 2.070 2.090 2.010 2.030 38,057 -0.02(-0.98%)
Aug 27, 2018 1.970 2.050 1.960 2.050 33,857 +0.11(+5.67%)
Aug 24, 2018 1.930 1.940 1.890 1.940 10,200 +0.03(+1.57%)
Aug 23, 2018 1.950 1.970 1.910 1.910 12,390 -0.02(-1.04%)
Aug 22, 2018 1.940 1.970 1.850 1.930 27,051 +0.03(+1.58%)
Aug 21, 2018 1.900 1.970 1.894 1.900 10,646 +0.00(+0.00%)
Aug 20, 2018 1.870 1.970 1.870 1.900 12,734 +0.00(+0.00%)
Aug 17, 2018 1.920 1.940 1.900 1.900 17,900 -0.05(-2.56%)
Aug 16, 2018 1.950 1.990 1.920 1.950 31,366 +0.03(+1.56%)
Aug 15, 2018 1.940 1.980 1.900 1.920 22,683 -0.03(-1.49%)
Aug 14, 2018 1.980 2.050 1.920 1.949 39,536 -0.03(-1.57%)
Aug 13, 2018 2.000 2.050 1.970 1.980 29,855 -0.02(-1.00%)
Aug 10, 2018 2.120 2.130 1.960 2.000 78,200 -0.13(-6.06%)
Aug 09, 2018 2.130 2.150 2.100 2.129 43,492 -0.00(-0.05%)
Aug 08, 2018 2.080 2.140 2.080 2.130 124,408 +0.08(+3.90%)
Aug 07, 2018 1.980 2.050 1.951 2.050 62,574 +0.08(+4.06%)
Aug 06, 2018 1.990 2.011 1.920 1.970 62,408 -0.03(-1.50%)
Aug 03, 2018 2.050 2.100 1.980 2.000 92,000 -0.01(-0.50%)
Aug 02, 2018 1.930 2.080 1.830 2.010 225,022 +0.09(+4.69%)
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.