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, 2022 4.170 4.210 4.120 4.140 108,065 -0.05(-1.19%)
Oct 28, 2022 4.210 4.240 4.160 4.190 70,007 -0.01(-0.24%)
Oct 27, 2022 4.250 4.250 4.200 4.200 40,023 -0.04(-0.94%)
Oct 26, 2022 4.220 4.280 4.200 4.240 96,708 +0.01(+0.24%)
Oct 25, 2022 4.240 4.270 4.210 4.230 96,768 -0.02(-0.59%)
Oct 24, 2022 4.240 4.260 4.210 4.255 72,455 +0.00(+0.12%)
Oct 21, 2022 4.290 4.310 4.230 4.250 132,181 -0.04(-0.93%)
Oct 20, 2022 4.310 4.310 4.260 4.290 70,798 +0.02(+0.47%)
Oct 19, 2022 4.320 4.350 4.250 4.270 28,039 -0.06(-1.39%)
Oct 18, 2022 4.320 4.351 4.280 4.330 128,379 +0.08(+1.96%)
Oct 17, 2022 4.240 4.270 4.220 4.247 53,140 +0.01(+0.16%)
Oct 14, 2022 4.290 4.290 4.200 4.240 51,379 -0.01(-0.24%)
Oct 13, 2022 4.230 4.330 4.150 4.250 50,471 +0.02(+0.47%)
Oct 12, 2022 4.270 4.340 4.195 4.230 100,866 +0.05(+1.20%)
Oct 11, 2022 4.220 4.250 4.110 4.180 114,590 -0.06(-1.42%)
Oct 10, 2022 4.300 4.310 4.170 4.240 137,142 -0.09(-2.08%)
Oct 07, 2022 4.300 4.330 4.250 4.330 211,495 -0.02(-0.46%)
Oct 06, 2022 4.300 4.500 4.300 4.350 206,680 -0.01(-0.23%)
Oct 05, 2022 4.390 4.390 4.300 4.360 98,602 -0.01(-0.23%)
Oct 04, 2022 4.250 4.370 4.250 4.370 219,039 +0.09(+2.10%)
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.