Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.270	5.270	5.160	5.250	147,461	+0.02(+0.38%)
Sep 29, 2009	5.250	5.280	5.160	5.230	110,922	-0.06(-1.13%)
Sep 28, 2009	5.180	5.300	5.130	5.290	142,919	+0.10(+1.93%)
Sep 25, 2009	5.070	5.200	5.050	5.190	140,788	+0.07(+1.37%)
Sep 24, 2009	5.200	5.210	5.010	5.120	317,712	-0.06(-1.16%)
Sep 23, 2009	5.250	5.300	5.130	5.180	149,126	-0.03(-0.58%)
Sep 22, 2009	5.150	5.260	5.130	5.210	218,281	+0.01(+0.19%)
Sep 21, 2009	5.160	5.210	5.090	5.200	90,695	+0.00(+0.00%)
Sep 18, 2009	5.110	5.280	5.090	5.200	158,605	+0.01(+0.19%)
Sep 17, 2009	5.180	5.290	5.124	5.190	171,818	-0.01(-0.19%)
Sep 16, 2009	5.260	5.410	5.080	5.200	596,394	-0.08(-1.52%)
Sep 15, 2009	5.230	5.320	5.050	5.280	252,218	-0.02(-0.38%)
Sep 14, 2009	5.180	5.300	5.180	5.300	78,683	+0.08(+1.53%)
Sep 11, 2009	5.180	5.220	5.130	5.220	230,092	+0.00(+0.00%)
Sep 10, 2009	5.210	5.290	5.150	5.220	211,611	-0.05(-0.95%)
Sep 09, 2009	5.210	5.290	5.150	5.270	303,758	+0.07(+1.35%)
Sep 08, 2009	5.240	5.290	5.150	5.200	39,036	+0.02(+0.39%)
Sep 04, 2009	5.160	5.210	5.070	5.180	53,323	+0.04(+0.78%)
Sep 03, 2009	5.120	5.205	5.040	5.140	37,647	+0.11(+2.19%)
Sep 02, 2009	4.990	5.290	4.930	5.030	272,672	+0.04(+0.80%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices