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 (%)
Nov 28, 2008 2.400 2.610 2.290 2.610 82,067 +0.20(+8.30%)
Nov 26, 2008 1.950 2.420 1.950 2.410 376,579 +0.41(+20.50%)
Nov 25, 2008 2.120 2.120 2.000 2.000 73,137 -0.05(-2.44%)
Nov 24, 2008 2.060 2.160 2.000 2.050 296,367 -0.05(-2.38%)
Nov 21, 2008 2.060 2.110 1.870 2.100 382,969 +0.12(+6.06%)
Nov 20, 2008 2.110 2.120 1.960 1.980 189,449 -0.13(-6.16%)
Nov 19, 2008 2.130 2.220 2.100 2.110 64,736 -0.02(-0.94%)
Nov 18, 2008 2.270 2.300 2.050 2.130 160,745 -0.13(-5.75%)
Nov 17, 2008 2.210 2.430 2.200 2.260 220,705 -0.07(-3.00%)
Nov 14, 2008 2.400 2.400 2.230 2.330 212,764 -0.01(-0.43%)
Nov 13, 2008 2.240 2.710 2.010 2.340 1,026,125 +0.16(+7.34%)
Nov 12, 2008 2.350 2.350 2.140 2.180 741,390 -0.19(-8.02%)
Nov 11, 2008 2.550 2.560 2.320 2.370 113,152 -0.13(-5.20%)
Nov 10, 2008 2.770 2.790 2.410 2.500 350,641 -0.15(-5.66%)
Nov 07, 2008 2.650 2.840 2.640 2.650 481,526 +0.01(+0.38%)
Nov 06, 2008 2.970 2.990 2.450 2.640 594,209 -0.30(-10.20%)
Nov 05, 2008 3.100 3.150 2.940 2.940 90,442 -0.15(-4.85%)
Nov 04, 2008 3.100 3.160 3.000 3.090 392,989 +0.00(+0.00%)
Nov 03, 2008 3.150 3.190 3.060 3.090 287,996 -0.02(-0.64%)
Oct 31, 2008 2.980 3.150 2.930 3.110 530,481 +0.12(+4.01%)
Oct 30, 2008 2.690 3.070 2.680 2.990 1,481,371 +0.40(+15.44%)
Oct 29, 2008 2.420 2.620 2.420 2.590 360,204 +0.19(+7.92%)
Oct 28, 2008 2.590 2.850 2.200 2.400 608,811 -0.17(-6.61%)
Oct 27, 2008 2.730 2.800 2.540 2.570 107,145 -0.18(-6.55%)
Oct 24, 2008 2.770 2.840 2.570 2.750 375,177 -0.15(-5.17%)
Oct 23, 2008 3.090 3.150 2.800 2.900 182,589 -0.17(-5.54%)
Oct 22, 2008 3.110 3.450 2.950 3.070 147,686 -0.12(-3.76%)
Oct 21, 2008 3.300 3.430 3.030 3.190 176,087 -0.14(-4.20%)
Oct 20, 2008 3.240 3.420 3.210 3.330 37,998 +0.19(+6.05%)
Oct 17, 2008 2.960 3.250 2.960 3.140 241,684 +0.00(+0.00%)
Oct 16, 2008 3.070 3.350 2.900 3.140 348,329 +0.09(+2.95%)
Oct 15, 2008 3.270 3.270 2.980 3.050 151,838 -0.20(-6.15%)
Oct 14, 2008 3.530 3.600 3.010 3.250 571,784 -0.28(-7.93%)
Oct 13, 2008 3.590 3.590 3.200 3.530 221,394 +0.64(+22.15%)
Oct 10, 2008 2.670 3.000 2.620 2.890 490,575 +0.09(+3.21%)
Oct 09, 2008 3.030 3.450 2.610 2.800 324,281 -0.22(-7.28%)
Oct 08, 2008 2.980 3.030 2.950 3.020 335,396 +0.09(+3.07%)
Oct 07, 2008 3.040 3.160 2.900 2.930 145,095 -0.10(-3.30%)
Oct 06, 2008 3.130 3.350 2.900 3.030 271,598 -0.07(-2.26%)
Oct 03, 2008 3.380 3.430 3.100 3.100 423,505 -0.25(-7.46%)
Oct 02, 2008 3.600 3.740 3.260 3.350 367,419 -0.21(-5.90%)
Oct 01, 2008 3.680 3.770 3.380 3.560 143,410 -0.07(-1.93%)
Sep 30, 2008 3.510 3.650 3.320 3.630 356,738 +0.23(+6.76%)
Sep 29, 2008 3.720 3.760 3.400 3.400 286,810 -0.31(-8.36%)
Sep 26, 2008 3.950 3.950 3.640 3.710 414,980 -0.26(-6.55%)
Sep 25, 2008 3.990 4.000 3.890 3.970 140,357 +0.07(+1.79%)
Sep 24, 2008 4.010 4.020 3.900 3.900 81,647 -0.10(-2.50%)
Sep 23, 2008 3.990 4.120 3.980 4.000 108,887 -0.02(-0.50%)
Sep 22, 2008 4.160 4.220 3.990 4.020 181,785 -0.08(-1.95%)
Sep 19, 2008 4.230 4.420 4.100 4.100 332,143 +0.02(+0.49%)
Sep 18, 2008 3.980 4.100 3.650 4.080 371,593 +0.08(+2.00%)
Sep 17, 2008 3.990 4.080 3.970 4.000 319,025 -0.08(-1.96%)
Sep 16, 2008 4.030 4.080 3.980 4.080 483,998 +0.06(+1.49%)
Sep 15, 2008 4.110 4.250 3.990 4.020 832,007 -0.18(-4.29%)
Sep 12, 2008 3.950 4.290 3.950 4.200 1,195,104 +0.27(+6.87%)
Sep 11, 2008 4.030 4.030 3.910 3.930 470,626 -0.10(-2.48%)
Sep 10, 2008 4.110 4.130 3.960 4.030 290,660 +0.01(+0.25%)
Sep 09, 2008 4.350 4.420 3.920 4.020 365,010 -0.26(-6.07%)
Sep 08, 2008 4.900 4.910 4.260 4.280 248,016 -0.16(-3.60%)
Sep 05, 2008 4.700 4.790 4.400 4.440 737,294 -0.24(-5.13%)
Sep 04, 2008 4.990 4.990 4.530 4.680 334,781 -0.31(-6.21%)
Sep 03, 2008 5.040 5.060 4.930 4.990 129,346 -0.13(-2.54%)
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.