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 (%)
Jan 29, 2010 4.850 4.960 4.600 4.700 109,140 -0.08(-1.67%)
Jan 28, 2010 5.020 5.020 4.600 4.780 211,196 -0.17(-3.43%)
Jan 27, 2010 5.220 5.250 4.930 4.950 228,343 -0.29(-5.53%)
Jan 26, 2010 5.150 5.260 5.070 5.240 218,690 +0.08(+1.55%)
Jan 25, 2010 5.190 5.250 5.090 5.160 69,202 +0.09(+1.78%)
Jan 22, 2010 5.270 5.380 5.070 5.070 392,007 -0.34(-6.28%)
Jan 21, 2010 5.280 5.480 5.250 5.410 201,156 +0.18(+3.44%)
Jan 20, 2010 5.200 5.470 5.200 5.230 212,719 +0.03(+0.58%)
Jan 19, 2010 5.200 5.360 5.200 5.200 59,742 -0.05(-0.95%)
Jan 15, 2010 5.150 5.250 5.250 5.250 154,000 +0.06(+1.16%)
Jan 14, 2010 5.110 5.300 5.080 5.190 44,609 +0.01(+0.19%)
Jan 13, 2010 5.090 5.210 5.000 5.180 163,385 +0.13(+2.57%)
Jan 12, 2010 5.070 5.200 5.000 5.050 71,482 -0.06(-1.17%)
Jan 11, 2010 5.070 5.110 5.050 5.110 24,946 -0.02(-0.39%)
Jan 08, 2010 5.020 5.155 5.010 5.130 51,737 +0.04(+0.79%)
Jan 07, 2010 5.200 5.200 4.990 5.090 118,402 -0.09(-1.74%)
Jan 06, 2010 5.200 5.370 5.150 5.180 62,030 -0.02(-0.38%)
Jan 05, 2010 5.160 5.380 5.160 5.200 83,522 -0.01(-0.19%)
Jan 04, 2010 5.200 5.250 5.170 5.210 91,358 -0.02(-0.38%)
Dec 31, 2009 5.030 5.230 5.230 5.230 299,400 +0.30(+6.09%)
Dec 30, 2009 4.990 4.990 4.800 4.930 224,573 -0.02(-0.40%)
Dec 29, 2009 4.680 5.000 4.490 4.950 267,942 +0.30(+6.45%)
Dec 28, 2009 4.710 4.800 4.620 4.650 28,526 -0.11(-2.31%)
Dec 24, 2009 4.770 4.770 4.624 4.760 21,864 -0.04(-0.83%)
Dec 23, 2009 4.800 4.830 4.620 4.800 21,100 +0.01(+0.21%)
Dec 22, 2009 4.770 4.890 4.740 4.790 154,432 +0.02(+0.42%)
Dec 21, 2009 4.640 4.770 4.430 4.770 255,219 +0.17(+3.70%)
Dec 18, 2009 4.550 4.700 4.490 4.600 45,745 +0.02(+0.44%)
Dec 17, 2009 4.570 4.640 4.520 4.580 27,622 -0.12(-2.55%)
Dec 16, 2009 4.810 4.850 4.630 4.700 64,059 -0.10(-2.08%)
Dec 15, 2009 4.780 4.850 4.721 4.800 128,395 +0.05(+1.05%)
Dec 14, 2009 4.610 4.850 4.520 4.750 234,759 +0.20(+4.40%)
Dec 11, 2009 4.480 4.610 4.380 4.550 70,322 +0.04(+0.89%)
Dec 10, 2009 4.590 4.600 4.510 4.510 47,245 -0.11(-2.38%)
Dec 09, 2009 4.690 4.730 4.570 4.620 183,643 -0.05(-1.07%)
Dec 08, 2009 4.470 4.772 4.470 4.670 110,564 +0.02(+0.43%)
Dec 07, 2009 4.300 4.680 4.300 4.650 262,789 +0.19(+4.14%)
Dec 04, 2009 4.470 4.600 4.380 4.465 172,607 +0.01(+0.34%)
Dec 03, 2009 4.300 4.490 4.260 4.450 91,834 +0.17(+3.97%)
Dec 02, 2009 4.300 4.420 4.280 4.280 97,127 -0.03(-0.70%)
Dec 01, 2009 4.354 4.380 4.300 4.310 80,308 +0.02(+0.47%)
Nov 30, 2009 4.310 4.350 4.250 4.290 75,859 -0.04(-0.92%)
Nov 27, 2009 4.270 4.340 4.090 4.330 21,198 -0.01(-0.23%)
Nov 25, 2009 4.200 4.340 4.200 4.340 29,970 +0.09(+2.12%)
Nov 24, 2009 4.250 4.300 4.230 4.250 211,117 -0.05(-1.16%)
Nov 23, 2009 4.390 4.430 4.180 4.300 623,253 -0.08(-1.83%)
Nov 20, 2009 4.500 4.500 4.330 4.380 68,421 -0.09(-2.01%)
Nov 19, 2009 4.490 4.500 4.370 4.470 143,488 -0.03(-0.67%)
Nov 18, 2009 4.340 4.530 4.300 4.500 81,558 +0.05(+1.12%)
Nov 17, 2009 4.300 4.510 4.300 4.450 64,238 -0.02(-0.45%)
Nov 16, 2009 4.510 4.520 4.320 4.470 89,686 +0.01(+0.22%)
Nov 13, 2009 4.150 4.500 4.012 4.460 308,943 +0.31(+7.47%)
Nov 12, 2009 4.020 4.170 4.020 4.150 161,898 +0.07(+1.72%)
Nov 11, 2009 4.090 4.120 4.020 4.080 322,529 -0.03(-0.73%)
Nov 10, 2009 4.220 4.250 4.050 4.110 264,684 -0.16(-3.75%)
Nov 09, 2009 4.340 4.440 4.190 4.270 179,419 -0.10(-2.29%)
Nov 06, 2009 4.490 4.530 4.340 4.370 116,449 -0.03(-0.68%)
Nov 05, 2009 4.310 4.530 4.270 4.400 106,373 +0.04(+0.92%)
Nov 04, 2009 4.300 4.380 4.290 4.360 180,925 +0.11(+2.59%)
Nov 03, 2009 4.260 4.280 4.060 4.250 212,188 -0.10(-2.30%)
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.