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 30, 2011 3.980 4.010 3.940 3.990 341,973 +0.01(+0.25%)
Dec 29, 2011 3.940 3.990 3.940 3.980 338,410 +0.02(+0.51%)
Dec 28, 2011 3.981 4.000 3.910 3.960 130,456 -0.04(-1.00%)
Dec 27, 2011 3.990 4.020 3.940 4.000 192,639 +0.00(+0.00%)
Dec 23, 2011 4.020 4.050 3.970 4.000 279,536 +0.01(+0.25%)
Dec 21, 2011 4.050 4.050 3.960 3.990 257,797 -0.08(-1.97%)
Dec 20, 2011 4.060 4.120 4.019 4.070 312,159 +0.04(+0.99%)
Dec 19, 2011 4.130 4.130 3.970 4.030 213,243 -0.07(-1.71%)
Dec 16, 2011 4.010 4.155 4.010 4.100 517,246 +0.10(+2.50%)
Dec 15, 2011 4.000 4.030 3.970 4.000 143,505 +0.03(+0.76%)
Dec 14, 2011 4.250 4.280 3.950 3.970 240,256 -0.22(-5.25%)
Dec 13, 2011 4.380 4.390 4.150 4.190 83,005 -0.15(-3.46%)
Dec 12, 2011 4.370 4.370 4.270 4.340 117,900 -0.02(-0.46%)
Dec 09, 2011 4.300 4.380 4.280 4.360 79,155 +0.06(+1.40%)
Dec 08, 2011 4.380 4.400 4.240 4.300 84,904 -0.10(-2.27%)
Dec 07, 2011 4.390 4.450 4.310 4.400 70,409 -0.02(-0.45%)
Dec 06, 2011 4.440 4.500 4.370 4.420 82,362 -0.03(-0.67%)
Dec 05, 2011 4.450 4.670 4.420 4.450 308,464 +0.03(+0.68%)
Dec 02, 2011 4.490 4.530 4.400 4.420 73,815 -0.08(-1.78%)
Dec 01, 2011 4.460 4.590 4.460 4.500 50,370 +0.03(+0.67%)
Nov 30, 2011 4.450 4.490 4.430 4.470 58,683 +0.05(+1.13%)
Nov 29, 2011 4.450 4.490 4.360 4.420 45,377 +0.01(+0.23%)
Nov 28, 2011 4.260 4.460 4.260 4.410 75,810 +0.26(+6.27%)
Nov 25, 2011 4.250 4.265 4.140 4.150 21,700 -0.11(-2.58%)
Nov 23, 2011 4.380 4.390 4.250 4.260 114,646 -0.15(-3.40%)
Nov 22, 2011 4.420 4.480 4.326 4.410 67,708 +0.09(+2.08%)
Nov 21, 2011 4.480 4.490 4.280 4.320 160,241 -0.22(-4.85%)
Nov 18, 2011 4.511 4.630 4.500 4.540 118,634 +0.02(+0.44%)
Nov 17, 2011 4.590 4.630 4.440 4.520 55,872 -0.08(-1.74%)
Nov 16, 2011 4.620 4.750 4.550 4.600 147,320 -0.07(-1.50%)
Nov 15, 2011 4.630 4.720 4.590 4.670 65,189 +0.02(+0.43%)
Nov 14, 2011 4.710 4.740 4.550 4.650 86,713 -0.07(-1.48%)
Nov 11, 2011 4.420 4.760 4.420 4.720 155,326 +0.31(+7.03%)
Nov 10, 2011 4.520 4.520 4.350 4.410 168,190 -0.09(-2.00%)
Nov 09, 2011 4.460 4.630 4.326 4.500 93,221 -0.05(-1.10%)
Nov 08, 2011 4.690 4.700 4.450 4.550 100,252 -0.15(-3.19%)
Nov 07, 2011 4.730 4.740 4.550 4.700 50,655 -0.06(-1.26%)
Nov 04, 2011 4.640 4.790 4.600 4.760 292,314 +0.12(+2.59%)
Nov 03, 2011 4.450 4.740 4.420 4.640 476,283 +0.22(+4.98%)
Nov 02, 2011 3.960 4.460 3.960 4.420 610,122 +0.43(+10.78%)
Nov 01, 2011 3.990 4.030 3.950 3.990 149,305 -0.11(-2.68%)
Oct 31, 2011 4.100 4.100 4.060 4.100 33,995 +0.00(+0.00%)
Oct 28, 2011 4.090 4.100 4.050 4.100 170,224 +0.00(+0.00%)
Oct 27, 2011 4.120 4.170 4.070 4.100 185,552 +0.03(+0.74%)
Oct 26, 2011 4.050 4.100 4.020 4.070 118,629 +0.02(+0.49%)
Oct 25, 2011 4.110 4.140 4.000 4.050 140,881 -0.06(-1.46%)
Oct 24, 2011 4.080 4.180 4.080 4.110 55,466 +0.04(+0.98%)
Oct 21, 2011 4.070 4.170 4.000 4.070 73,452 +0.04(+0.99%)
Oct 20, 2011 4.050 4.060 3.840 4.030 211,809 -0.06(-1.47%)
Oct 19, 2011 4.210 4.210 4.040 4.090 278,545 -0.10(-2.39%)
Oct 18, 2011 4.180 4.230 4.080 4.190 71,049 +0.00(+0.00%)
Oct 17, 2011 4.390 4.390 4.170 4.190 61,195 -0.17(-3.90%)
Oct 14, 2011 4.440 4.440 4.310 4.360 35,432 -0.02(-0.46%)
Oct 13, 2011 4.220 4.400 4.220 4.380 69,521 +0.14(+3.30%)
Oct 12, 2011 4.170 4.290 4.000 4.240 801,923 +0.09(+2.17%)
Oct 11, 2011 3.970 4.200 3.900 4.150 1,578,882 +0.17(+4.27%)
Oct 10, 2011 3.960 4.320 3.900 3.980 149,226 +0.02(+0.51%)
Oct 07, 2011 4.040 4.050 3.886 3.960 73,535 -0.10(-2.46%)
Oct 06, 2011 4.090 4.150 4.030 4.060 31,357 -0.05(-1.22%)
Oct 05, 2011 3.930 4.180 3.930 4.110 24,996 +0.09(+2.24%)
Oct 04, 2011 4.050 4.050 3.860 4.020 151,758 -0.03(-0.74%)
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.