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 (%)
May 31, 2019 1.370 1.380 1.363 1.380 4,500 +0.03(+2.22%)
May 30, 2019 1.400 1.400 1.350 1.350 16,696 -0.04(-2.88%)
May 29, 2019 1.420 1.430 1.390 1.390 12,498 -0.03(-2.11%)
May 28, 2019 1.420 1.430 1.400 1.420 14,267 +0.00(+0.12%)
May 24, 2019 1.405 1.420 1.400 1.418 9,000 +0.01(+0.86%)
May 23, 2019 1.440 1.440 1.400 1.406 14,786 -0.05(-3.68%)
May 22, 2019 1.410 1.460 1.400 1.460 2,728 +0.03(+2.10%)
May 21, 2019 1.450 1.450 1.400 1.430 9,516 -0.03(-2.05%)
May 20, 2019 1.390 1.460 1.390 1.460 6,579 +0.03(+2.10%)
May 17, 2019 1.410 1.430 1.390 1.430 7,000 +0.01(+0.55%)
May 16, 2019 1.400 1.440 1.380 1.422 35,231 +0.02(+1.59%)
May 15, 2019 1.390 1.410 1.390 1.400 1,998 +0.00(+0.00%)
May 14, 2019 1.370 1.410 1.350 1.400 4,689 +0.00(+0.00%)
May 13, 2019 1.360 1.420 1.350 1.400 3,303 +0.01(+0.72%)
May 10, 2019 1.400 1.462 1.360 1.390 12,600 -0.01(-0.71%)
May 09, 2019 1.450 1.470 1.400 1.400 6,807 -0.09(-6.04%)
May 08, 2019 1.420 1.500 1.420 1.490 15,060 +0.04(+2.91%)
May 07, 2019 1.380 1.450 1.377 1.448 34,912 +0.07(+4.92%)
May 06, 2019 1.310 1.418 1.310 1.380 23,093 -0.05(-3.27%)
May 03, 2019 1.460 1.460 1.344 1.427 27,300 -0.02(-1.61%)
May 02, 2019 1.430 1.450 1.290 1.450 119,853 +0.04(+3.20%)
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.