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 (%)
Dec 31, 2010 6.060 6.190 5.990 6.180 57,902 +0.12(+1.98%)
Dec 30, 2010 6.110 6.139 6.040 6.060 28,262 -0.08(-1.30%)
Dec 29, 2010 6.100 6.180 6.100 6.140 97,402 +0.03(+0.49%)
Dec 28, 2010 6.150 6.150 6.050 6.110 74,193 +0.00(+0.00%)
Dec 27, 2010 6.020 6.120 5.985 6.110 77,643 +0.10(+1.66%)
Dec 23, 2010 5.910 6.050 5.910 6.010 169,277 +0.07(+1.18%)
Dec 22, 2010 5.810 5.940 5.700 5.940 168,865 +0.11(+1.89%)
Dec 21, 2010 5.840 5.930 5.770 5.830 308,720 +0.02(+0.34%)
Dec 20, 2010 5.800 5.840 5.610 5.810 419,962 +0.02(+0.35%)
Dec 17, 2010 5.720 5.880 5.700 5.790 330,204 +0.11(+1.94%)
Dec 16, 2010 5.600 5.700 5.500 5.680 366,268 +0.05(+0.89%)
Dec 15, 2010 5.800 5.880 5.600 5.630 623,106 -0.21(-3.60%)
Dec 14, 2010 6.190 6.190 5.820 5.840 295,064 -0.21(-3.47%)
Dec 13, 2010 6.180 6.220 6.040 6.050 71,871 -0.13(-2.10%)
Dec 10, 2010 6.190 6.250 6.130 6.180 76,285 +0.03(+0.49%)
Dec 09, 2010 6.240 6.310 6.140 6.150 70,142 -0.08(-1.28%)
Dec 08, 2010 6.220 6.280 6.200 6.230 74,947 -0.02(-0.32%)
Dec 07, 2010 6.250 6.300 6.150 6.250 64,365 +0.06(+0.97%)
Dec 06, 2010 6.250 6.280 6.150 6.190 36,830 -0.06(-0.96%)
Dec 03, 2010 6.237 6.280 6.160 6.250 39,878 -0.01(-0.16%)
Dec 02, 2010 6.170 6.270 6.100 6.260 97,421 +0.11(+1.79%)
Dec 01, 2010 6.260 6.290 6.110 6.150 58,374 -0.05(-0.81%)
Nov 30, 2010 6.180 6.260 6.110 6.200 76,867 +0.02(+0.32%)
Nov 29, 2010 6.170 6.220 6.100 6.180 45,031 -0.04(-0.64%)
Nov 26, 2010 6.220 6.240 6.130 6.220 69,520 -0.01(-0.16%)
Nov 24, 2010 6.160 6.230 6.230 6.230 158,667 +0.11(+1.80%)
Nov 23, 2010 6.170 6.170 6.030 6.120 64,582 -0.08(-1.29%)
Nov 22, 2010 6.070 6.200 6.030 6.200 76,677 +0.12(+1.97%)
Nov 19, 2010 5.950 6.109 5.900 6.080 37,308 +0.15(+2.53%)
Nov 18, 2010 5.970 5.980 5.860 5.930 104,014 +0.06(+1.02%)
Nov 17, 2010 5.990 6.070 5.720 5.870 108,377 -0.11(-1.84%)
Nov 16, 2010 6.080 6.190 5.910 5.980 221,742 -0.15(-2.45%)
Nov 15, 2010 6.140 6.190 6.110 6.130 125,568 -0.03(-0.49%)
Nov 12, 2010 6.130 6.270 6.100 6.160 226,997 +0.02(+0.33%)
Nov 11, 2010 6.170 6.290 6.130 6.140 96,017 -0.11(-1.76%)
Nov 10, 2010 6.360 6.360 6.100 6.250 115,176 -0.13(-2.04%)
Nov 09, 2010 6.500 6.680 6.300 6.380 104,914 -0.13(-2.00%)
Nov 08, 2010 6.340 6.670 6.340 6.510 123,968 +0.15(+2.36%)
Nov 05, 2010 6.300 6.450 6.240 6.360 194,561 +0.04(+0.63%)
Nov 04, 2010 6.250 6.340 6.190 6.320 242,974 +0.09(+1.44%)
Nov 03, 2010 5.900 6.270 5.750 6.230 505,251 +0.15(+2.47%)
Nov 02, 2010 6.170 6.210 5.980 6.080 177,993 -0.06(-0.98%)
Nov 01, 2010 6.250 6.270 6.130 6.140 67,533 -0.11(-1.76%)
Oct 29, 2010 6.100 6.380 6.000 6.250 84,864 +0.10(+1.63%)
Oct 28, 2010 6.270 6.270 6.070 6.150 65,028 -0.11(-1.76%)
Oct 27, 2010 6.180 6.270 6.130 6.260 80,686 +0.22(+3.64%)
Oct 25, 2010 6.050 6.170 6.020 6.040 130,556 +0.03(+0.50%)
Oct 22, 2010 6.060 6.110 5.770 6.010 74,406 -0.04(-0.66%)
Oct 21, 2010 6.012 6.060 5.880 6.050 101,726 +0.00(+0.00%)
Oct 20, 2010 6.020 6.080 5.940 6.050 99,114 +0.08(+1.34%)
Oct 19, 2010 6.080 6.160 5.950 5.970 149,325 -0.20(-3.24%)
Oct 18, 2010 6.130 6.212 6.040 6.170 119,067 -0.03(-0.48%)
Oct 15, 2010 6.290 6.290 6.110 6.200 197,410 +0.00(+0.00%)
Oct 14, 2010 6.150 6.340 6.040 6.200 187,924 +0.01(+0.16%)
Oct 13, 2010 6.150 6.270 6.140 6.190 210,585 +0.04(+0.65%)
Oct 12, 2010 5.960 6.160 5.800 6.150 169,978 +0.13(+2.16%)
Oct 11, 2010 6.080 6.150 5.950 6.020 105,660 -0.09(-1.47%)
Oct 08, 2010 6.150 6.200 5.970 6.110 256,707 -0.06(-0.97%)
Oct 07, 2010 6.210 6.260 6.060 6.170 141,023 +0.04(+0.65%)
Oct 06, 2010 6.220 6.290 6.010 6.130 244,580 -0.09(-1.45%)
Oct 05, 2010 6.240 6.320 6.200 6.220 264,521 +0.03(+0.48%)
Oct 04, 2010 6.140 6.250 6.130 6.190 166,610 -0.05(-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.