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 (%)
Dec 31, 2009 5.030 5.230 5.230 5.230 299,400 +0.30(+6.09%)
Dec 30, 2009 4.990 4.990 4.800 4.930 224,573 -0.02(-0.40%)
Dec 29, 2009 4.680 5.000 4.490 4.950 267,942 +0.30(+6.45%)
Dec 28, 2009 4.710 4.800 4.620 4.650 28,526 -0.11(-2.31%)
Dec 24, 2009 4.770 4.770 4.624 4.760 21,864 -0.04(-0.83%)
Dec 23, 2009 4.800 4.830 4.620 4.800 21,100 +0.01(+0.21%)
Dec 22, 2009 4.770 4.890 4.740 4.790 154,432 +0.02(+0.42%)
Dec 21, 2009 4.640 4.770 4.430 4.770 255,219 +0.17(+3.70%)
Dec 18, 2009 4.550 4.700 4.490 4.600 45,745 +0.02(+0.44%)
Dec 17, 2009 4.570 4.640 4.520 4.580 27,622 -0.12(-2.55%)
Dec 16, 2009 4.810 4.850 4.630 4.700 64,059 -0.10(-2.08%)
Dec 15, 2009 4.780 4.850 4.721 4.800 128,395 +0.05(+1.05%)
Dec 14, 2009 4.610 4.850 4.520 4.750 234,759 +0.20(+4.40%)
Dec 11, 2009 4.480 4.610 4.380 4.550 70,322 +0.04(+0.89%)
Dec 10, 2009 4.590 4.600 4.510 4.510 47,245 -0.11(-2.38%)
Dec 09, 2009 4.690 4.730 4.570 4.620 183,643 -0.05(-1.07%)
Dec 08, 2009 4.470 4.772 4.470 4.670 110,564 +0.02(+0.43%)
Dec 07, 2009 4.300 4.680 4.300 4.650 262,789 +0.19(+4.14%)
Dec 04, 2009 4.470 4.600 4.380 4.465 172,607 +0.01(+0.34%)
Dec 03, 2009 4.300 4.490 4.260 4.450 91,834 +0.17(+3.97%)
Dec 02, 2009 4.300 4.420 4.280 4.280 97,127 -0.03(-0.70%)
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.