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, 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%)
Nov 02, 2020 6.500 6.950 5.900 6.330 1,229,381 -0.09(-1.40%)
Oct 30, 2020 5.750 6.553 5.750 6.420 1,007,700 +0.99(+18.23%)
Oct 29, 2020 5.270 5.600 5.260 5.430 295,647 +0.25(+4.83%)
Oct 28, 2020 5.710 5.710 4.910 5.180 550,695 -0.44(-7.83%)
Oct 27, 2020 5.840 5.900 5.620 5.620 265,650 -0.11(-1.92%)
Oct 26, 2020 5.750 5.800 5.510 5.730 303,749 -0.11(-1.88%)
Oct 23, 2020 6.300 6.442 5.810 5.840 541,800 -0.39(-6.26%)
Oct 22, 2020 5.750 6.340 5.620 6.230 683,673 +0.58(+10.27%)
Oct 21, 2020 5.890 6.060 5.620 5.650 605,392 -0.09(-1.57%)
Oct 20, 2020 4.810 6.070 4.700 5.740 2,477,503 +0.90(+18.60%)
Oct 19, 2020 4.970 4.980 4.700 4.840 151,203 -0.01(-0.21%)
Oct 16, 2020 4.670 4.900 4.670 4.850 122,500 +0.18(+3.85%)
Oct 15, 2020 4.800 4.810 4.400 4.670 255,879 -0.32(-6.41%)
Oct 14, 2020 5.070 5.110 4.900 4.990 162,992 -0.06(-1.19%)
Oct 13, 2020 4.800 5.100 4.750 5.050 322,066 +0.27(+5.65%)
Oct 12, 2020 4.870 4.940 4.560 4.780 342,390 -0.02(-0.42%)
Oct 09, 2020 5.050 5.430 4.680 4.800 862,000 -0.11(-2.24%)
Oct 08, 2020 4.420 4.980 4.390 4.910 495,955 +0.59(+13.66%)
Oct 07, 2020 4.270 4.380 4.190 4.320 201,857 +0.14(+3.35%)
Oct 06, 2020 4.380 4.610 4.070 4.180 540,314 +0.15(+3.72%)
Oct 05, 2020 3.600 4.100 3.600 4.030 421,102 +0.64(+18.70%)
Oct 02, 2020 3.290 3.450 3.230 3.395 58,100 -0.04(-1.31%)
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.