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 30, 2017 1.880 1.880 1.840 1.840 5,898 +0.00(+0.00%)
Nov 29, 2017 1.840 1.860 1.790 1.840 3,364 +0.04(+2.22%)
Nov 28, 2017 1.870 1.880 1.800 1.800 12,164 -0.07(-3.75%)
Nov 27, 2017 1.860 1.880 1.860 1.870 9,600 -0.02(-0.94%)
Nov 24, 2017 1.860 1.900 1.860 1.888 6,420 +0.03(+1.50%)
Nov 22, 2017 1.850 1.860 1.800 1.860 2,475 +0.01(+0.54%)
Nov 21, 2017 1.830 1.900 1.799 1.850 22,859 +0.02(+1.09%)
Nov 20, 2017 1.840 1.840 1.800 1.830 17,730 +0.04(+2.23%)
Nov 17, 2017 1.760 1.800 1.730 1.790 21,503 -0.05(-2.72%)
Nov 16, 2017 1.830 1.860 1.800 1.840 39,369 +0.04(+2.22%)
Nov 15, 2017 1.860 1.860 1.780 1.800 184,615 -0.06(-3.22%)
Nov 14, 2017 1.800 1.850 1.800 1.860 25,743 +0.07(+3.91%)
Nov 13, 2017 1.830 1.830 1.751 1.790 19,151 -0.05(-2.72%)
Nov 10, 2017 1.839 1.840 1.810 1.840 5,867 +0.02(+1.10%)
Nov 09, 2017 1.820 1.840 1.800 1.820 47,973 -0.01(-0.55%)
Nov 08, 2017 1.840 1.847 1.800 1.830 11,962 -0.00(-0.01%)
Nov 07, 2017 1.780 1.860 1.780 1.830 13,746 +0.02(+1.11%)
Nov 06, 2017 1.760 1.840 1.740 1.810 29,199 +0.02(+1.12%)
Nov 03, 2017 1.770 1.850 1.770 1.790 37,190 +0.01(+0.56%)
Nov 02, 2017 1.800 1.854 1.750 1.780 39,198 -0.04(-2.19%)
Nov 01, 2017 2.030 2.030 1.666 1.820 77,080 -0.18(-9.20%)
Oct 31, 2017 2.010 2.040 1.960 2.005 79,390 -0.01(-0.27%)
Oct 30, 2017 1.900 2.018 1.900 2.010 118,734 +0.07(+3.61%)
Oct 27, 2017 1.820 1.940 1.774 1.940 45,367 +0.12(+6.59%)
Oct 26, 2017 1.900 1.920 1.792 1.820 49,050 -0.05(-2.67%)
Oct 25, 2017 1.880 1.880 1.740 1.870 19,617 +0.00(+0.00%)
Oct 24, 2017 1.800 1.870 1.740 1.870 28,066 +0.11(+6.39%)
Oct 23, 2017 1.790 1.790 1.750 1.758 6,888 +0.01(+0.44%)
Oct 20, 2017 1.770 1.820 1.750 1.750 10,590 +0.00(+0.00%)
Oct 19, 2017 1.830 1.840 1.712 1.750 29,352 -0.10(-5.38%)
Oct 18, 2017 1.870 1.890 1.801 1.850 61,807 -0.02(-1.09%)
Oct 17, 2017 1.850 1.890 1.820 1.870 74,714 -0.01(-0.53%)
Oct 16, 2017 1.890 2.000 1.880 1.880 161,968 +0.01(+0.53%)
Oct 13, 2017 1.900 1.900 1.860 1.870 62,361 -0.01(-0.53%)
Oct 12, 2017 1.900 1.900 1.850 1.880 37,977 +0.00(+0.00%)
Oct 11, 2017 1.820 1.900 1.800 1.880 70,153 +0.03(+1.83%)
Oct 10, 2017 1.830 1.850 1.810 1.846 27,435 +0.02(+0.89%)
Oct 09, 2017 1.670 1.860 1.670 1.830 81,587 +0.13(+7.65%)
Oct 06, 2017 1.690 1.700 1.685 1.700 12,614 +0.00(+0.00%)
Oct 05, 2017 1.699 1.700 1.690 1.700 30,114 +0.02(+1.09%)
Oct 04, 2017 1.707 1.707 1.680 1.682 17,921 -0.04(-2.49%)
Oct 03, 2017 1.745 1.780 1.710 1.724 8,086 -0.00(-0.21%)
Oct 02, 2017 1.750 1.770 1.680 1.728 5,434 -0.04(-2.37%)
Sep 29, 2017 1.730 1.780 1.660 1.770 23,332 +0.05(+2.64%)
Sep 28, 2017 1.740 1.750 1.720 1.724 3,389 -0.01(-0.32%)
Sep 27, 2017 1.620 1.730 1.620 1.730 24,396 +0.10(+6.31%)
Sep 26, 2017 1.724 1.724 1.560 1.627 98,512 -0.05(-3.16%)
Sep 25, 2017 1.660 1.730 1.650 1.680 45,749 +0.06(+3.73%)
Sep 22, 2017 1.641 1.679 1.620 1.620 15,461 -0.01(-0.61%)
Sep 21, 2017 1.600 1.640 1.600 1.630 8,068 +0.02(+1.24%)
Sep 20, 2017 1.640 1.670 1.610 1.610 28,982 +0.02(+1.26%)
Sep 19, 2017 1.650 1.680 1.570 1.590 61,651 -0.04(-2.45%)
Sep 18, 2017 1.720 1.720 1.560 1.630 45,018 -0.06(-3.55%)
Sep 15, 2017 1.605 1.730 1.605 1.690 16,895 +0.10(+6.29%)
Sep 14, 2017 1.581 1.650 1.581 1.590 16,902 -0.05(-3.05%)
Sep 13, 2017 1.614 1.640 1.580 1.640 13,713 +0.02(+1.18%)
Sep 12, 2017 1.640 1.640 1.610 1.621 3,650 -0.00(-0.28%)
Sep 11, 2017 1.570 1.630 1.560 1.625 6,221 +0.05(+2.87%)
Sep 08, 2017 1.550 1.650 1.550 1.580 27,417 -0.01(-0.63%)
Sep 07, 2017 1.490 1.600 1.490 1.590 33,345 +0.09(+6.00%)
Sep 06, 2017 1.510 1.540 1.500 1.500 43,864 -0.01(-0.66%)
Sep 05, 2017 1.540 1.549 1.510 1.510 49,195 -0.04(-2.58%)
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.