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, 2017 2.010 2.040 1.960 2.005 79,390 -0.01(-0.27%)
Oct 30, 2017 1.900 2.018 1.900 2.010 118,734 +0.07(+3.61%)
Oct 27, 2017 1.820 1.940 1.774 1.940 45,367 +0.12(+6.59%)
Oct 26, 2017 1.900 1.920 1.792 1.820 49,050 -0.05(-2.67%)
Oct 25, 2017 1.880 1.880 1.740 1.870 19,617 +0.00(+0.00%)
Oct 24, 2017 1.800 1.870 1.740 1.870 28,066 +0.11(+6.39%)
Oct 23, 2017 1.790 1.790 1.750 1.758 6,888 +0.01(+0.44%)
Oct 20, 2017 1.770 1.820 1.750 1.750 10,590 +0.00(+0.00%)
Oct 19, 2017 1.830 1.840 1.712 1.750 29,352 -0.10(-5.38%)
Oct 18, 2017 1.870 1.890 1.801 1.850 61,807 -0.02(-1.09%)
Oct 17, 2017 1.850 1.890 1.820 1.870 74,714 -0.01(-0.53%)
Oct 16, 2017 1.890 2.000 1.880 1.880 161,968 +0.01(+0.53%)
Oct 13, 2017 1.900 1.900 1.860 1.870 62,361 -0.01(-0.53%)
Oct 12, 2017 1.900 1.900 1.850 1.880 37,977 +0.00(+0.00%)
Oct 11, 2017 1.820 1.900 1.800 1.880 70,153 +0.03(+1.83%)
Oct 10, 2017 1.830 1.850 1.810 1.846 27,435 +0.02(+0.89%)
Oct 09, 2017 1.670 1.860 1.670 1.830 81,587 +0.13(+7.65%)
Oct 06, 2017 1.690 1.700 1.685 1.700 12,614 +0.00(+0.00%)
Oct 05, 2017 1.699 1.700 1.690 1.700 30,114 +0.02(+1.09%)
Oct 04, 2017 1.707 1.707 1.680 1.682 17,921 -0.04(-2.49%)
Oct 03, 2017 1.745 1.780 1.710 1.724 8,086 -0.00(-0.21%)
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.