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 31, 2014 1.930 1.970 1.900 1.970 73,824 +0.04(+2.07%)
Oct 30, 2014 1.980 2.030 1.910 1.930 59,478 -0.09(-4.31%)
Oct 29, 2014 1.950 2.070 1.929 2.017 56,581 +0.12(+6.16%)
Oct 28, 2014 1.900 1.970 1.900 1.900 69,468 -0.01(-0.52%)
Oct 27, 2014 1.940 1.990 1.900 1.910 72,141 -0.06(-3.05%)
Oct 24, 2014 2.000 2.000 1.900 1.970 30,450 -0.03(-1.50%)
Oct 23, 2014 2.080 2.080 1.990 2.000 7,500 +0.01(+0.50%)
Oct 22, 2014 2.000 2.010 1.940 1.990 43,343 -0.01(-0.50%)
Oct 21, 2014 1.960 1.960 1.960 2.000 47,715 +0.01(+0.50%)
Oct 20, 2014 1.950 2.040 1.940 1.990 114,347 +0.03(+1.53%)
Oct 17, 2014 1.950 2.000 1.920 1.960 53,464 -0.01(-0.51%)
Oct 16, 2014 1.980 1.980 1.910 1.970 155,056 +0.02(+1.03%)
Oct 15, 2014 1.970 2.000 1.900 1.950 127,355 -0.01(-0.51%)
Oct 14, 2014 2.020 2.070 1.950 1.960 178,281 -0.04(-2.00%)
Oct 13, 2014 2.030 2.080 2.000 2.000 153,399 -0.06(-2.91%)
Oct 10, 2014 2.260 2.270 2.025 2.060 396,623 -0.24(-10.43%)
Oct 09, 2014 2.340 2.360 2.300 2.300 124,555 -0.04(-1.71%)
Oct 08, 2014 2.500 2.500 2.160 2.340 163,781 -0.33(-12.36%)
Oct 07, 2014 2.690 2.730 2.650 2.670 20,239 -0.02(-0.74%)
Oct 06, 2014 2.630 2.740 2.570 2.690 10,800 +0.03(+1.13%)
Oct 03, 2014 2.620 2.700 2.610 2.660 22,948 -0.03(-1.12%)
Oct 02, 2014 2.680 2.700 2.650 2.690 32,507 +0.04(+1.51%)
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.