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 (%)
Mar 31, 2011 7.650 7.650 7.460 7.600 176,162 -0.05(-0.65%)
Mar 30, 2011 7.630 7.721 7.500 7.650 117,747 +0.05(+0.66%)
Mar 29, 2011 7.740 7.790 7.510 7.600 248,756 -0.14(-1.75%)
Mar 28, 2011 7.600 7.800 7.500 7.735 89,366 +0.12(+1.51%)
Mar 25, 2011 7.680 7.820 7.610 7.620 152,401 +0.00(+0.00%)
Mar 24, 2011 7.800 7.865 7.600 7.620 229,494 -0.15(-1.93%)
Mar 23, 2011 7.720 7.770 7.620 7.770 138,922 +0.15(+1.97%)
Mar 22, 2011 7.760 7.830 7.590 7.620 164,837 -0.16(-2.06%)
Mar 21, 2011 7.700 7.870 7.560 7.780 244,399 +0.41(+5.56%)
Mar 18, 2011 7.200 7.370 7.040 7.370 454,890 +0.17(+2.36%)
Mar 17, 2011 7.300 7.300 7.000 7.200 238,942 +0.09(+1.27%)
Mar 16, 2011 6.950 7.240 6.950 7.110 291,132 -0.14(-1.93%)
Mar 15, 2011 7.000 7.330 6.970 7.250 309,543 -0.16(-2.16%)
Mar 14, 2011 7.420 7.520 7.250 7.410 184,884 -0.09(-1.20%)
Mar 11, 2011 7.500 7.620 7.380 7.500 376,700 -0.15(-1.96%)
Mar 10, 2011 7.880 7.880 7.500 7.650 401,817 -0.32(-4.02%)
Mar 09, 2011 8.140 8.150 7.950 7.970 251,010 -0.22(-2.69%)
Mar 08, 2011 8.110 8.310 8.000 8.190 171,356 +0.02(+0.24%)
Mar 07, 2011 8.330 8.380 8.070 8.170 216,947 -0.09(-1.09%)
Mar 04, 2011 8.280 8.380 8.170 8.260 116,547 +0.01(+0.12%)
Mar 03, 2011 8.200 8.280 8.030 8.250 369,380 +0.17(+2.10%)
Mar 02, 2011 7.970 8.150 7.950 8.080 222,545 +0.03(+0.37%)
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.