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 (%)
Jan 31, 2008 8.160 8.360 7.970 7.970 892,538 -0.52(-6.12%)
Jan 30, 2008 8.530 8.820 8.250 8.490 776,721 -0.19(-2.19%)
Jan 29, 2008 8.700 8.880 8.630 8.680 544,017 -0.12(-1.36%)
Jan 28, 2008 9.090 9.160 8.800 8.800 208,818 -0.05(-0.56%)
Jan 25, 2008 9.250 9.300 8.800 8.850 317,104 -0.19(-2.10%)
Jan 24, 2008 9.180 9.790 8.800 9.040 653,203 +0.06(+0.67%)
Jan 23, 2008 9.020 9.130 8.548 8.980 136,878 -0.04(-0.44%)
Jan 22, 2008 8.650 9.430 8.650 9.020 140,661 -0.16(-1.74%)
Jan 21, 2008 9.000 9.400 9.000 9.180 290,670 +0.00(+0.00%)
Jan 18, 2008 9.000 9.400 9.000 9.180 290,670 +0.30(+3.38%)
Jan 17, 2008 9.000 9.070 8.610 8.880 435,617 -0.05(-0.56%)
Jan 16, 2008 8.880 9.750 8.610 8.930 551,407 -0.12(-1.33%)
Jan 15, 2008 9.080 9.410 8.970 9.050 342,418 -0.31(-3.31%)
Jan 14, 2008 9.500 9.500 9.100 9.360 464,874 -0.01(-0.11%)
Jan 11, 2008 9.500 9.650 9.020 9.370 525,169 -0.19(-1.99%)
Jan 10, 2008 9.680 9.680 9.070 9.560 480,324 -0.12(-1.24%)
Jan 09, 2008 9.000 9.960 8.880 9.680 469,801 +0.92(+10.50%)
Jan 08, 2008 8.450 9.160 8.400 8.760 684,991 +0.41(+4.91%)
Jan 07, 2008 9.850 9.960 8.290 8.350 1,168,344 -1.54(-15.57%)
Jan 04, 2008 10.77 10.90 9.810 9.890 525,226 -1.04(-9.52%)
Jan 03, 2008 11.14 11.24 10.86 10.93 203,204 -0.08(-0.73%)
Jan 02, 2008 11.50 11.60 10.82 11.01 532,529 -0.53(-4.59%)
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.