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 (%)
May 30, 2008 9.130 9.130 8.960 8.960 151,379 -0.11(-1.21%)
May 29, 2008 9.150 9.150 8.980 9.070 99,336 -0.08(-0.87%)
May 28, 2008 9.200 9.250 8.930 9.150 181,160 -0.02(-0.22%)
May 27, 2008 8.850 9.170 8.850 9.170 156,431 +0.28(+3.15%)
May 26, 2008 8.900 9.020 8.560 8.890 135,609 +0.00(+0.00%)
May 23, 2008 8.900 9.020 8.560 8.890 135,609 -0.01(-0.11%)
May 22, 2008 8.990 9.000 8.580 8.900 178,200 -0.07(-0.78%)
May 21, 2008 9.030 9.220 8.750 8.970 122,408 -0.01(-0.11%)
May 20, 2008 9.384 9.384 8.800 8.980 161,565 -0.42(-4.47%)
May 19, 2008 9.540 9.750 9.260 9.400 202,129 +0.15(+1.62%)
May 16, 2008 9.360 9.430 9.070 9.250 114,672 -0.17(-1.80%)
May 15, 2008 9.200 9.420 8.974 9.420 436,963 +0.23(+2.50%)
May 14, 2008 9.080 9.280 9.070 9.190 69,873 +0.12(+1.32%)
May 13, 2008 9.120 9.260 8.990 9.070 231,473 +0.04(+0.44%)
May 12, 2008 8.850 9.180 8.814 9.030 122,005 +0.17(+1.92%)
May 09, 2008 8.850 8.970 8.700 8.860 145,939 -0.02(-0.23%)
May 08, 2008 8.930 9.120 8.820 8.880 128,406 -0.12(-1.33%)
May 07, 2008 9.250 9.330 8.890 9.000 166,442 -0.17(-1.85%)
May 06, 2008 8.950 9.260 8.950 9.170 95,669 +0.17(+1.89%)
May 05, 2008 9.010 9.220 8.770 9.000 174,825 -0.04(-0.44%)
May 02, 2008 9.200 9.200 8.850 9.040 289,122 +0.02(+0.22%)
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.