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 (%)
Mar 02, 2023 4.900 0 +0.00(+0.00%)
Mar 01, 2023 4.880 4.900 4.850 4.900 142,633 +0.01(+0.20%)
Feb 28, 2023 4.860 4.900 4.830 4.890 621,070 +0.08(+1.66%)
Feb 27, 2023 4.850 4.860 4.810 4.810 359,903 -0.03(-0.62%)
Feb 24, 2023 4.640 4.900 4.546 4.840 765,031 +0.20(+4.31%)
Feb 23, 2023 4.810 4.860 4.570 4.640 489,079 +0.07(+1.53%)
Feb 22, 2023 4.520 4.650 4.510 4.570 318,324 +0.06(+1.33%)
Feb 21, 2023 4.750 4.780 4.490 4.510 603,586 -0.36(-7.39%)
Feb 17, 2023 4.900 4.900 4.870 4.870 1,792,582 -0.03(-0.61%)
Feb 16, 2023 4.880 4.900 4.870 4.900 1,023,044 +0.03(+0.62%)
Feb 15, 2023 4.560 4.890 4.470 4.870 1,462,947 +0.31(+6.80%)
Feb 14, 2023 4.590 4.590 4.510 4.560 78,628 -0.02(-0.44%)
Feb 13, 2023 4.610 4.640 4.570 4.580 115,277 +0.01(+0.22%)
Feb 10, 2023 4.580 4.620 4.520 4.570 164,510 +0.02(+0.44%)
Feb 09, 2023 4.560 4.610 4.530 4.550 84,797 -0.01(-0.22%)
Feb 08, 2023 4.620 4.620 4.530 4.560 236,745 -0.03(-0.56%)
Feb 07, 2023 4.650 4.652 4.500 4.586 378,044 -0.11(-2.43%)
Feb 06, 2023 4.680 4.700 4.630 4.700 68,423 +0.02(+0.43%)
Feb 03, 2023 4.720 4.720 4.660 4.680 146,504 -0.03(-0.64%)
Feb 02, 2023 4.750 4.750 4.690 4.710 130,263 +0.04(+0.92%)
Feb 01, 2023 4.800 4.800 4.655 4.667 211,858 -0.02(-0.49%)
Jan 31, 2023 4.700 4.760 4.610 4.690 67,434 +0.01(+0.21%)
Jan 30, 2023 4.630 4.700 4.620 4.680 47,869 +0.04(+0.97%)
Jan 27, 2023 4.664 4.700 4.600 4.635 36,796 -0.04(-0.96%)
Jan 26, 2023 4.580 4.740 4.580 4.680 81,283 +0.05(+1.08%)
Jan 25, 2023 4.730 4.730 4.530 4.630 61,941 -0.10(-2.11%)
Jan 24, 2023 4.680 4.780 4.650 4.730 255,416 +0.05(+1.07%)
Jan 23, 2023 4.520 4.687 4.520 4.680 102,806 +0.18(+4.00%)
Jan 20, 2023 4.490 4.520 4.488 4.500 77,932 +0.01(+0.22%)
Jan 19, 2023 4.500 4.500 4.470 4.490 71,494 +0.00(+0.02%)
Jan 18, 2023 4.480 4.500 4.475 4.489 77,910 +0.01(+0.21%)
Jan 17, 2023 4.490 4.500 4.480 4.480 78,024 -0.01(-0.22%)
Jan 13, 2023 4.480 4.490 4.450 4.490 43,589 +0.00(+0.00%)
Jan 12, 2023 4.480 4.520 4.469 4.490 111,786 +0.01(+0.22%)
Jan 11, 2023 4.480 4.497 4.460 4.480 76,957 +0.00(+0.00%)
Jan 10, 2023 4.460 4.500 4.445 4.480 104,574 +0.03(+0.67%)
Jan 09, 2023 4.480 4.510 4.450 4.450 82,306 -0.01(-0.22%)
Jan 06, 2023 4.460 4.470 4.450 4.460 28,460 +0.00(+0.00%)
Jan 05, 2023 4.430 4.470 4.420 4.460 155,558 +0.03(+0.68%)
Jan 04, 2023 4.450 4.500 4.410 4.430 82,344 -0.01(-0.23%)
Jan 03, 2023 4.450 4.480 4.440 4.440 60,806 -0.03(-0.67%)
Dec 30, 2022 4.450 4.470 4.420 4.470 41,722 +0.02(+0.45%)
Dec 29, 2022 4.420 4.480 4.420 4.450 31,074 +0.04(+0.91%)
Dec 28, 2022 4.460 4.460 4.400 4.410 73,720 -0.06(-1.34%)
Dec 27, 2022 4.490 4.490 4.450 4.470 56,677 -0.03(-0.67%)
Dec 23, 2022 4.500 4.515 4.450 4.500 58,539 +0.00(+0.00%)
Dec 22, 2022 4.500 4.519 4.480 4.500 35,720 +0.02(+0.45%)
Dec 21, 2022 4.460 4.500 4.460 4.480 34,847 +0.03(+0.67%)
Dec 20, 2022 4.410 4.490 4.410 4.450 180,646 +0.05(+1.13%)
Dec 19, 2022 4.500 4.600 4.400 4.400 180,194 -0.08(-1.78%)
Dec 16, 2022 4.400 4.490 4.392 4.480 221,463 +0.09(+2.05%)
Dec 15, 2022 4.410 4.410 4.360 4.390 27,257 -0.01(-0.23%)
Dec 14, 2022 4.370 4.420 4.370 4.400 46,368 +0.03(+0.69%)
Dec 13, 2022 4.410 4.410 4.360 4.370 47,042 -0.05(-1.13%)
Dec 12, 2022 4.400 4.420 4.380 4.420 50,164 +0.02(+0.45%)
Dec 09, 2022 4.370 4.430 4.370 4.400 54,815 +0.00(+0.00%)
Dec 08, 2022 4.400 4.420 4.370 4.400 23,619 -0.01(-0.23%)
Dec 07, 2022 4.370 4.420 4.370 4.410 27,868 +0.03(+0.68%)
Dec 06, 2022 4.400 4.400 4.350 4.380 14,147 -0.01(-0.23%)
Dec 05, 2022 4.430 4.440 4.350 4.390 98,089 -0.04(-0.90%)
Dec 02, 2022 4.410 4.430 4.400 4.430 18,553 -0.01(-0.23%)
Dec 01, 2022 4.390 4.440 4.350 4.440 45,134 +0.07(+1.60%)
Nov 30, 2022 4.400 4.420 4.370 4.370 31,949 -0.03(-0.68%)
Nov 29, 2022 4.420 4.450 4.380 4.400 23,929 -0.01(-0.23%)
Nov 28, 2022 4.440 4.477 4.410 4.410 31,117 -0.02(-0.45%)
Nov 25, 2022 4.410 4.460 4.410 4.430 4,299 +0.01(+0.23%)
Nov 23, 2022 4.470 4.470 4.420 4.420 26,559 -0.05(-1.17%)
Nov 22, 2022 4.390 4.480 4.380 4.472 23,531 +0.08(+1.87%)
Nov 21, 2022 4.410 4.450 4.380 4.390 8,656 -0.04(-0.90%)
Nov 18, 2022 4.430 4.440 4.350 4.430 25,466 +0.01(+0.23%)
Nov 17, 2022 4.360 4.420 4.350 4.420 35,524 +0.06(+1.38%)
Nov 16, 2022 4.360 4.370 4.300 4.360 37,129 -0.01(-0.34%)
Nov 15, 2022 4.400 4.410 4.370 4.375 47,294 -0.03(-0.57%)
Nov 14, 2022 4.300 4.490 4.290 4.400 153,749 +0.10(+2.33%)
Nov 11, 2022 4.290 4.300 4.270 4.300 18,856 +0.03(+0.70%)
Nov 10, 2022 4.240 4.300 4.213 4.270 40,533 +0.05(+1.18%)
Nov 09, 2022 4.180 4.280 4.180 4.220 50,898 +0.02(+0.48%)
Nov 08, 2022 4.190 4.230 4.190 4.200 25,619 +0.00(+0.00%)
Nov 07, 2022 4.200 4.205 4.180 4.200 15,434 +0.00(+0.00%)
Nov 04, 2022 4.220 4.220 4.190 4.200 34,358 +0.00(+0.00%)
Nov 03, 2022 4.140 4.220 4.140 4.200 37,399 +0.02(+0.48%)
Nov 02, 2022 4.150 4.240 4.143 4.180 82,856 -0.03(-0.71%)
Nov 01, 2022 4.180 4.220 4.170 4.210 72,478 +0.07(+1.69%)
Oct 31, 2022 4.170 4.210 4.120 4.140 108,065 -0.05(-1.19%)
Oct 28, 2022 4.210 4.240 4.160 4.190 70,007 -0.01(-0.24%)
Oct 27, 2022 4.250 4.250 4.200 4.200 40,023 -0.04(-0.94%)
Oct 26, 2022 4.220 4.280 4.200 4.240 96,708 +0.01(+0.24%)
Oct 25, 2022 4.240 4.270 4.210 4.230 96,768 -0.02(-0.59%)
Oct 24, 2022 4.240 4.260 4.210 4.255 72,455 +0.00(+0.12%)
Oct 21, 2022 4.290 4.310 4.230 4.250 132,181 -0.04(-0.93%)
Oct 20, 2022 4.310 4.310 4.260 4.290 70,798 +0.02(+0.47%)
Oct 19, 2022 4.320 4.350 4.250 4.270 28,039 -0.06(-1.39%)
Oct 18, 2022 4.320 4.351 4.280 4.330 128,379 +0.08(+1.96%)
Oct 17, 2022 4.240 4.270 4.220 4.247 53,140 +0.01(+0.16%)
Oct 14, 2022 4.290 4.290 4.200 4.240 51,379 -0.01(-0.24%)
Oct 13, 2022 4.230 4.330 4.150 4.250 50,471 +0.02(+0.47%)
Oct 12, 2022 4.270 4.340 4.195 4.230 100,866 +0.05(+1.20%)
Oct 11, 2022 4.220 4.250 4.110 4.180 114,590 -0.06(-1.42%)
Oct 10, 2022 4.300 4.310 4.170 4.240 137,142 -0.09(-2.08%)
Oct 07, 2022 4.300 4.330 4.250 4.330 211,495 -0.02(-0.46%)
Oct 06, 2022 4.300 4.500 4.300 4.350 206,680 -0.01(-0.23%)
Oct 05, 2022 4.390 4.390 4.300 4.360 98,602 -0.01(-0.23%)
Oct 04, 2022 4.250 4.370 4.250 4.370 219,039 +0.09(+2.10%)
Oct 03, 2022 4.350 4.400 4.230 4.280 261,424 +0.05(+1.18%)
Sep 30, 2022 3.220 4.310 3.220 4.230 1,812,490 +0.98(+30.15%)
Sep 29, 2022 3.190 3.250 3.150 3.250 25,551 +0.00(+0.00%)
Sep 28, 2022 3.360 3.400 3.200 3.250 52,924 -0.02(-0.61%)
Sep 27, 2022 3.280 3.350 3.200 3.270 91,776 +0.06(+1.87%)
Sep 26, 2022 3.380 3.490 3.200 3.210 66,611 -0.17(-5.03%)
Sep 23, 2022 3.400 3.400 3.200 3.380 71,442 -0.07(-2.03%)
Sep 22, 2022 3.310 3.470 3.090 3.450 120,121 +0.10(+2.99%)
Sep 21, 2022 3.280 3.400 3.260 3.350 83,548 +0.07(+2.13%)
Sep 20, 2022 3.180 3.500 3.180 3.280 324,352 +0.32(+10.78%)
Sep 19, 2022 2.990 3.050 2.950 2.961 218,458 -0.07(-2.19%)
Sep 16, 2022 3.003 3.060 3.000 3.027 31,994 -0.00(-0.09%)
Sep 15, 2022 3.060 3.060 3.000 3.030 39,562 -0.03(-0.98%)
Sep 14, 2022 3.050 3.090 3.020 3.060 24,847 +0.00(+0.00%)
Sep 13, 2022 3.170 3.170 3.020 3.060 6,827 -0.12(-3.77%)
Sep 12, 2022 3.220 3.239 3.170 3.180 11,994 -0.07(-2.15%)
Sep 09, 2022 3.220 3.290 3.170 3.250 21,955 +0.08(+2.69%)
Sep 08, 2022 3.165 3.240 3.150 3.165 16,652 +0.02(+0.48%)
Sep 07, 2022 3.190 3.285 3.123 3.150 26,691 -0.07(-2.17%)
Sep 06, 2022 3.130 3.310 3.130 3.220 27,858 +0.02(+0.63%)
Sep 02, 2022 3.090 3.209 3.029 3.200 21,755 +0.12(+3.90%)
Sep 01, 2022 3.320 3.320 3.060 3.080 34,422 -0.27(-8.06%)
Aug 31, 2022 3.350 3.379 3.340 3.350 11,966 -0.01(-0.30%)
Aug 30, 2022 3.399 3.463 3.350 3.360 20,695 -0.09(-2.61%)
Aug 29, 2022 3.410 3.500 3.350 3.450 34,867 +0.00(+0.00%)
Aug 26, 2022 3.620 3.640 3.390 3.450 42,846 -0.10(-2.82%)
Aug 25, 2022 3.520 3.600 3.468 3.550 20,208 +0.01(+0.28%)
Aug 24, 2022 3.460 3.570 3.350 3.540 32,176 +0.10(+2.91%)
Aug 23, 2022 3.400 3.467 3.350 3.440 43,987 +0.03(+0.88%)
Aug 22, 2022 3.500 3.500 3.400 3.410 35,046 -0.09(-2.57%)
Aug 19, 2022 3.520 3.550 3.406 3.500 23,354 -0.13(-3.58%)
Aug 18, 2022 3.490 3.650 3.443 3.630 31,976 +0.06(+1.68%)
Aug 17, 2022 3.450 3.578 3.350 3.570 31,497 +0.07(+2.00%)
Aug 16, 2022 3.600 3.600 3.500 3.500 49,486 -0.10(-2.78%)
Aug 15, 2022 3.450 3.614 3.450 3.600 22,998 +0.11(+3.15%)
Aug 12, 2022 3.360 3.576 3.290 3.490 129,381 +0.13(+3.87%)
Aug 11, 2022 3.390 3.500 3.350 3.360 171,167 -0.02(-0.59%)
Aug 10, 2022 3.370 3.452 3.370 3.380 20,105 +0.02(+0.60%)
Aug 09, 2022 3.350 3.400 3.350 3.360 50,045 +0.00(+0.00%)
Aug 08, 2022 3.350 3.400 3.270 3.360 33,294 +0.00(+0.00%)
Aug 05, 2022 3.330 3.400 3.330 3.360 20,235 -0.03(-0.88%)
Aug 04, 2022 3.380 3.400 3.350 3.390 44,907 +0.02(+0.59%)
Aug 03, 2022 3.390 3.440 3.360 3.370 48,153 -0.03(-0.88%)
Aug 02, 2022 3.440 3.610 3.380 3.400 74,359 -0.04(-1.16%)
Aug 01, 2022 3.630 3.650 3.420 3.440 61,555 -0.23(-6.27%)
Jul 29, 2022 3.790 3.790 3.600 3.670 112,264 -0.13(-3.42%)
Jul 28, 2022 3.830 3.890 3.770 3.800 20,358 -0.04(-1.04%)
Jul 27, 2022 3.810 3.870 3.765 3.840 21,843 +0.06(+1.59%)
Jul 26, 2022 3.780 3.840 3.680 3.780 20,969 +0.02(+0.53%)
Jul 25, 2022 3.810 3.880 3.759 3.760 74,183 -0.05(-1.31%)
Jul 22, 2022 3.880 3.900 3.750 3.810 13,939 -0.04(-1.04%)
Jul 21, 2022 3.750 3.895 3.750 3.850 54,641 +0.11(+3.02%)
Jul 20, 2022 3.730 3.770 3.700 3.737 22,590 +0.05(+1.27%)
Jul 19, 2022 3.720 3.741 3.690 3.690 7,754 -0.09(-2.38%)
Jul 18, 2022 3.770 3.790 3.700 3.780 41,247 +0.03(+0.80%)
Jul 15, 2022 3.740 3.770 3.660 3.750 42,158 +0.06(+1.63%)
Jul 14, 2022 3.660 3.838 3.660 3.690 28,330 -0.03(-0.81%)
Jul 13, 2022 3.660 3.820 3.660 3.720 172,190 +0.06(+1.64%)
Jul 12, 2022 3.790 3.850 3.660 3.660 62,333 +0.00(+0.00%)
Jul 11, 2022 3.750 3.781 3.660 3.660 26,962 -0.14(-3.68%)
Jul 08, 2022 3.820 3.840 3.730 3.800 16,274 +0.00(+0.00%)
Jul 07, 2022 3.680 3.935 3.680 3.800 73,272 +0.13(+3.54%)
Jul 06, 2022 3.680 3.790 3.660 3.670 31,272 -0.04(-1.08%)
Jul 05, 2022 3.610 3.800 3.610 3.710 7,407 +0.04(+1.09%)
Jul 01, 2022 3.670 3.721 3.630 3.670 29,852 -0.05(-1.34%)
Jun 30, 2022 3.730 3.750 3.660 3.720 53,736 +0.00(+0.00%)
Jun 29, 2022 3.882 3.901 3.660 3.720 146,250 -0.09(-2.36%)
Jun 28, 2022 3.950 3.950 3.800 3.810 30,828 -0.15(-3.67%)
Jun 27, 2022 4.020 4.020 3.850 3.955 58,757 -0.02(-0.38%)
Jun 24, 2022 3.940 4.000 3.890 3.970 71,390 +0.04(+1.02%)
Jun 23, 2022 3.920 3.960 3.880 3.930 43,696 +0.01(+0.26%)
Jun 22, 2022 3.920 3.970 3.860 3.920 18,704 -0.06(-1.51%)
Jun 21, 2022 3.960 4.000 3.950 3.980 21,042 +0.04(+1.02%)
Jun 17, 2022 3.920 3.990 3.850 3.940 61,587 +0.05(+1.29%)
Jun 16, 2022 3.990 4.020 3.808 3.890 58,325 -0.21(-5.12%)
Jun 15, 2022 3.900 4.120 3.900 4.100 31,561 +0.19(+4.86%)
Jun 14, 2022 3.860 3.987 3.840 3.910 65,109 +0.03(+0.77%)
Jun 13, 2022 4.000 4.030 3.800 3.880 105,930 -0.20(-4.90%)
Jun 10, 2022 4.070 4.110 4.010 4.080 32,332 -0.06(-1.45%)
Jun 09, 2022 4.350 4.440 4.060 4.140 117,441 -0.21(-4.83%)
Jun 08, 2022 4.330 4.400 4.230 4.350 89,172 +0.00(+0.00%)
Jun 07, 2022 4.100 4.450 4.050 4.350 95,028 +0.25(+6.10%)
Jun 06, 2022 4.070 4.170 4.020 4.100 68,659 -0.10(-2.38%)
Jun 03, 2022 4.010 4.200 4.010 4.200 26,022 +0.18(+4.48%)
Jun 02, 2022 4.090 4.150 4.010 4.020 31,348 -0.08(-1.95%)
Jun 01, 2022 4.130 4.200 3.950 4.100 56,983 -0.04(-0.97%)
May 31, 2022 4.050 4.175 3.750 4.140 82,018 +0.09(+2.22%)
May 27, 2022 4.190 4.190 4.000 4.050 66,749 -0.05(-1.22%)
May 26, 2022 3.990 4.120 3.890 4.100 91,599 +0.14(+3.54%)
May 25, 2022 3.770 4.050 3.760 3.960 192,628 +0.19(+5.04%)
May 24, 2022 3.750 3.860 3.590 3.770 306,085 -0.01(-0.26%)
May 23, 2022 3.210 3.990 3.210 3.780 869,846 +0.84(+28.57%)
May 20, 2022 3.050 3.106 2.860 2.940 50,194 -0.09(-2.97%)
May 19, 2022 3.020 3.100 2.950 3.030 42,978 +0.01(+0.33%)
May 18, 2022 3.090 3.203 3.000 3.020 24,516 -0.07(-2.27%)
May 17, 2022 3.120 3.160 3.035 3.090 25,373 +0.03(+0.98%)
May 16, 2022 3.050 3.110 2.990 3.060 228,924 +0.01(+0.33%)
May 13, 2022 2.930 3.150 2.930 3.050 95,624 +0.13(+4.45%)
May 12, 2022 2.860 3.160 2.850 2.920 53,881 +0.00(+0.00%)
May 11, 2022 2.940 3.140 2.890 2.920 130,179 -0.05(-1.68%)
May 10, 2022 3.010 3.110 2.930 2.970 54,215 -0.01(-0.34%)
May 09, 2022 3.180 3.210 2.960 2.980 88,957 -0.22(-6.88%)
May 06, 2022 3.080 3.273 3.012 3.200 112,521 +0.03(+0.95%)
May 05, 2022 3.330 3.330 3.120 3.170 39,446 -0.21(-6.21%)
May 04, 2022 3.290 3.380 3.230 3.380 31,301 +0.13(+4.00%)
May 03, 2022 3.240 3.346 3.220 3.250 47,106 -0.02(-0.61%)
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.