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 (%)
Apr 30, 2014 3.490 3.620 3.490 3.600 34,956 +0.12(+3.45%)
Apr 29, 2014 3.400 3.490 3.400 3.480 7,689 +0.06(+1.75%)
Apr 28, 2014 3.380 3.480 3.330 3.420 153,805 +0.02(+0.59%)
Apr 25, 2014 3.480 3.480 3.350 3.400 18,968 -0.04(-1.17%)
Apr 24, 2014 3.440 3.550 3.420 3.440 29,905 +0.02(+0.59%)
Apr 23, 2014 3.290 3.470 3.290 3.420 135,039 +0.16(+4.91%)
Apr 22, 2014 3.250 3.270 3.250 3.260 21,112 -0.03(-0.91%)
Apr 21, 2014 3.250 3.300 3.250 3.290 10,787 -0.01(-0.30%)
Apr 17, 2014 3.140 3.300 3.300 3.300 20,500 -0.04(-1.20%)
Apr 16, 2014 3.360 3.420 3.340 3.340 3,704 -0.03(-0.89%)
Apr 15, 2014 3.260 3.400 3.260 3.370 42,978 +0.17(+5.31%)
Apr 14, 2014 3.400 3.510 3.200 3.200 21,520 -0.16(-4.76%)
Apr 11, 2014 3.430 3.490 3.320 3.360 28,458 -0.02(-0.59%)
Apr 10, 2014 3.310 3.650 3.310 3.380 12,136 +0.07(+2.11%)
Apr 09, 2014 3.280 3.330 3.230 3.310 52,131 +0.08(+2.48%)
Apr 08, 2014 3.160 3.270 3.160 3.230 13,497 +0.01(+0.31%)
Apr 07, 2014 3.250 3.250 3.200 3.220 5,992 +0.00(+0.00%)
Apr 04, 2014 3.220 3.279 3.210 3.220 20,419 -0.02(-0.62%)
Apr 03, 2014 3.302 3.350 3.240 3.240 4,734 -0.06(-1.82%)
Apr 02, 2014 3.380 3.380 3.259 3.300 4,712 +0.00(+0.00%)
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.