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 (%)
Feb 28, 2017 2.220 2.270 2.180 2.200 13,363 -0.10(-4.35%)
Feb 27, 2017 2.280 2.300 2.180 2.300 34,296 +0.07(+3.14%)
Feb 24, 2017 2.250 2.290 2.180 2.230 46,775 +0.02(+0.90%)
Feb 23, 2017 2.290 2.320 2.200 2.210 18,931 -0.01(-0.45%)
Feb 22, 2017 2.320 2.370 2.210 2.220 38,369 -0.13(-5.53%)
Feb 21, 2017 2.313 2.370 2.270 2.350 38,672 +0.05(+2.17%)
Feb 17, 2017 2.300 2.300 2.300 0 -0.05(-2.13%)
Feb 16, 2017 2.280 2.350 2.275 2.350 17,020 +0.05(+2.17%)
Feb 15, 2017 2.350 2.350 2.250 2.300 78,952 -0.07(-3.09%)
Feb 14, 2017 2.360 2.410 2.350 2.373 50,199 +0.00(+0.14%)
Feb 13, 2017 2.460 2.471 2.370 2.370 92,730 -0.10(-4.05%)
Feb 10, 2017 2.380 2.530 2.360 2.470 42,153 +0.07(+2.92%)
Feb 09, 2017 2.480 2.510 2.400 2.400 13,443 -0.08(-3.23%)
Feb 08, 2017 2.530 2.550 2.480 2.480 11,600 -0.03(-1.20%)
Feb 07, 2017 2.460 2.550 2.460 2.510 32,835 +0.02(+0.80%)
Feb 06, 2017 2.520 2.550 2.460 2.490 43,365 -0.06(-2.22%)
Feb 03, 2017 2.500 2.550 2.410 2.547 59,942 +0.06(+2.27%)
Feb 02, 2017 2.470 2.550 2.360 2.490 124,270 +0.04(+1.63%)
Feb 01, 2017 2.370 2.472 2.350 2.450 158,869 +0.10(+4.26%)
Jan 31, 2017 2.340 2.438 2.313 2.350 77,142 -0.01(-0.42%)
Jan 30, 2017 2.350 2.440 2.280 2.360 31,385 -0.03(-1.26%)
Jan 27, 2017 2.490 2.540 2.310 2.390 72,886 -0.11(-4.40%)
Jan 26, 2017 2.490 2.520 2.400 2.500 55,523 +0.00(+0.00%)
Jan 25, 2017 2.600 2.750 2.470 2.500 229,415 -0.20(-7.41%)
Jan 24, 2017 2.710 2.750 2.610 2.700 160,050 -0.03(-1.10%)
Jan 23, 2017 2.720 2.750 2.680 2.730 132,602 +0.02(+0.92%)
Jan 20, 2017 2.690 2.800 2.610 2.705 49,504 +0.00(+0.00%)
Jan 19, 2017 2.710 2.750 2.620 2.705 123,945 -0.04(-1.28%)
Jan 18, 2017 2.720 2.740 2.570 2.740 195,510 +0.00(+0.00%)
Jan 17, 2017 2.700 2.740 2.610 2.740 101,289 +0.10(+3.79%)
Jan 13, 2017 2.640 2.640 2.640 0 +0.14(+5.39%)
Jan 12, 2017 2.600 2.680 2.430 2.505 46,784 -0.12(-4.75%)
Jan 11, 2017 2.760 2.770 2.505 2.630 105,978 -0.11(-4.02%)
Jan 10, 2017 2.470 2.750 2.470 2.740 278,624 +0.29(+11.84%)
Jan 09, 2017 2.460 2.500 2.400 2.450 221,495 -0.04(-1.61%)
Jan 06, 2017 2.530 2.530 2.380 2.490 315,976 -0.01(-0.40%)
Jan 05, 2017 2.380 2.500 2.320 2.500 319,111 +0.12(+5.04%)
Jan 04, 2017 2.040 2.400 2.040 2.380 594,810 +0.49(+25.93%)
Jan 03, 2017 1.850 1.900 1.850 1.890 44,225 +0.09(+5.00%)
Dec 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Dec 29, 2016 1.928 2.000 1.860 1.900 106,133 -0.04(-2.06%)
Dec 28, 2016 1.950 2.000 1.830 1.940 61,422 -0.04(-2.02%)
Dec 27, 2016 1.900 2.000 1.900 1.980 84,823 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 22, 2016 1.950 2.020 1.860 1.880 67,603 -0.09(-4.57%)
Dec 21, 2016 1.953 1.990 1.950 1.970 8,021 -0.02(-1.01%)
Dec 20, 2016 1.930 2.070 1.920 1.990 77,134 +0.01(+0.51%)
Dec 19, 2016 2.050 2.050 1.910 1.980 47,777 +0.01(+0.51%)
Dec 16, 2016 2.040 2.040 1.900 1.970 4,088 +0.01(+0.51%)
Dec 15, 2016 2.070 2.070 1.950 1.960 10,293 -0.07(-3.45%)
Dec 14, 2016 2.010 2.130 1.960 2.030 98,372 +0.05(+2.53%)
Dec 13, 2016 1.960 2.020 1.960 1.980 44,420 +0.00(+0.00%)
Dec 12, 2016 1.970 2.020 1.950 1.980 39,715 -0.02(-1.00%)
Dec 09, 2016 1.850 2.020 1.800 2.000 178,184 +0.15(+8.11%)
Dec 08, 2016 1.850 1.880 1.820 1.850 69,830 +0.00(+0.00%)
Dec 07, 2016 1.895 1.895 1.840 1.850 12,400 -0.00(-0.01%)
Dec 06, 2016 1.870 1.955 1.820 1.850 40,935 -0.05(-2.88%)
Dec 05, 2016 1.870 2.000 1.870 1.905 35,201 +0.04(+2.42%)
Dec 02, 2016 1.890 1.970 1.830 1.860 89,938 -0.04(-2.11%)
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.