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, 2021 9.250 9.499 8.850 8.950 423,800 -0.46(-4.89%)
Jan 28, 2021 9.010 9.440 9.010 9.410 278,246 +0.40(+4.44%)
Jan 27, 2021 9.750 9.860 8.820 9.010 533,400 -1.01(-10.08%)
Jan 26, 2021 10.10 10.18 9.800 10.02 256,182 -0.08(-0.79%)
Jan 25, 2021 10.88 11.00 9.250 10.10 589,636 -0.50(-4.72%)
Jan 22, 2021 10.71 11.25 10.32 10.60 625,500 +0.05(+0.47%)
Jan 21, 2021 9.550 10.70 9.540 10.55 946,067 +1.12(+11.88%)
Jan 20, 2021 9.300 9.670 9.260 9.430 347,028 +0.18(+1.95%)
Jan 19, 2021 9.000 9.440 8.890 9.250 305,459 +0.61(+7.06%)
Jan 15, 2021 9.350 9.350 8.510 8.640 647,600 -0.78(-8.28%)
Jan 14, 2021 9.260 9.780 9.250 9.420 447,785 +0.36(+3.97%)
Jan 13, 2021 9.350 9.410 8.940 9.060 396,259 -0.34(-3.62%)
Jan 12, 2021 9.380 9.800 9.250 9.400 390,953 -0.10(-1.05%)
Jan 11, 2021 9.090 9.600 8.810 9.500 437,692 +0.57(+6.38%)
Jan 08, 2021 9.450 9.627 8.800 8.930 439,000 -0.42(-4.49%)
Jan 07, 2021 9.220 9.680 9.000 9.350 386,447 +0.27(+2.97%)
Jan 06, 2021 9.250 9.540 9.020 9.080 512,787 -0.01(-0.11%)
Jan 05, 2021 9.470 9.990 8.950 9.090 859,479 -0.46(-4.82%)
Jan 04, 2021 9.360 9.650 8.720 9.550 753,567 +0.37(+4.03%)
Dec 31, 2020 9.180 9.180 9.180 781,084 +0.13(+1.44%)
Dec 30, 2020 8.070 9.200 8.000 9.050 781,084 +1.10(+13.84%)
Dec 29, 2020 8.250 8.310 7.570 7.950 412,617 -0.25(-3.05%)
Dec 28, 2020 8.680 8.800 8.030 8.200 314,256 -0.17(-2.03%)
Dec 24, 2020 8.500 8.705 8.290 8.370 139,900 -0.01(-0.12%)
Dec 23, 2020 8.500 8.790 8.330 8.380 355,736 +0.05(+0.60%)
Dec 22, 2020 8.840 8.870 8.140 8.330 493,334 -0.34(-3.92%)
Dec 21, 2020 8.240 8.780 7.750 8.670 651,066 +0.43(+5.22%)
Dec 18, 2020 8.540 8.795 8.120 8.240 631,700 -0.28(-3.29%)
Dec 17, 2020 8.480 9.110 8.250 8.520 1,028,138 +0.20(+2.40%)
Dec 16, 2020 7.810 8.640 7.510 8.320 1,192,355 +0.55(+7.08%)
Dec 15, 2020 7.600 8.250 7.200 7.770 1,068,488 +0.20(+2.64%)
Dec 14, 2020 6.500 7.700 6.490 7.570 1,053,301 +1.16(+18.10%)
Dec 11, 2020 6.310 6.450 6.235 6.410 211,600 +0.08(+1.26%)
Dec 10, 2020 6.080 6.480 6.000 6.330 278,181 +0.25(+4.11%)
Dec 09, 2020 6.570 6.570 6.000 6.080 283,329 -0.39(-6.03%)
Dec 08, 2020 6.500 6.590 6.250 6.470 221,883 -0.12(-1.82%)
Dec 07, 2020 6.920 6.960 6.460 6.590 389,500 -0.33(-4.77%)
Dec 04, 2020 6.700 6.985 6.630 6.920 310,400 +0.35(+5.33%)
Dec 03, 2020 6.600 6.700 6.360 6.570 324,785 +0.08(+1.23%)
Dec 02, 2020 6.310 6.540 6.030 6.490 314,280 +0.12(+1.88%)
Dec 01, 2020 6.470 6.570 5.840 6.370 810,134 +0.02(+0.31%)
Nov 30, 2020 6.530 6.540 6.120 6.350 450,170 -0.09(-1.40%)
Nov 27, 2020 7.056 7.204 6.370 6.440 516,500 -0.46(-6.67%)
Nov 25, 2020 7.470 7.562 6.810 6.900 988,500 -0.71(-9.33%)
Nov 24, 2020 7.580 8.070 7.240 7.610 693,077 +0.37(+5.11%)
Nov 23, 2020 7.500 7.530 7.120 7.240 459,184 -0.03(-0.41%)
Nov 20, 2020 6.760 7.322 6.750 7.270 352,100 +0.50(+7.39%)
Nov 19, 2020 6.790 7.060 6.600 6.770 321,092 -0.13(-1.88%)
Nov 18, 2020 7.400 7.530 6.810 6.900 383,161 -0.47(-6.38%)
Nov 17, 2020 7.540 7.700 7.270 7.370 339,171 -0.11(-1.47%)
Nov 16, 2020 6.950 7.500 6.700 7.480 424,951 +0.58(+8.41%)
Nov 13, 2020 7.020 7.150 6.750 6.900 323,100 +0.04(+0.58%)
Nov 12, 2020 6.970 7.140 6.700 6.860 366,888 -0.02(-0.29%)
Nov 11, 2020 6.450 7.060 6.280 6.880 564,833 +0.67(+10.79%)
Nov 10, 2020 6.270 6.690 5.700 6.210 429,180 -0.07(-1.11%)
Nov 09, 2020 7.630 7.700 6.060 6.280 845,865 -0.97(-13.38%)
Nov 06, 2020 7.130 7.500 7.030 7.250 371,800 -0.03(-0.41%)
Nov 05, 2020 7.990 8.040 7.000 7.280 1,116,112 -0.31(-4.08%)
Nov 04, 2020 6.800 8.350 6.640 7.590 2,308,297 +1.03(+15.70%)
Nov 03, 2020 6.280 6.620 6.130 6.560 353,504 +0.23(+3.63%)
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.