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 (%)
Jul 31, 2008 5.000 5.380 4.970 5.130 850,003 +0.56(+12.25%)
Jul 30, 2008 4.670 4.690 4.540 4.570 496,487 +0.00(+0.00%)
Jul 29, 2008 4.570 5.000 4.330 4.570 683,607 -0.34(-6.92%)
Jul 28, 2008 5.080 5.190 4.650 4.910 577,800 -0.23(-4.47%)
Jul 25, 2008 5.160 5.255 5.100 5.140 166,433 -0.10(-1.91%)
Jul 24, 2008 5.400 5.420 5.160 5.240 258,681 -0.16(-2.96%)
Jul 23, 2008 5.390 5.420 5.270 5.400 550,585 +0.25(+4.85%)
Jul 22, 2008 5.380 5.380 5.100 5.150 583,140 -0.23(-4.28%)
Jul 21, 2008 5.670 5.690 5.340 5.380 602,564 +0.18(+3.46%)
Jul 18, 2008 5.410 5.410 5.170 5.200 269,609 -0.24(-4.41%)
Jul 17, 2008 5.310 5.440 5.160 5.440 419,094 +0.25(+4.82%)
Jul 16, 2008 5.270 5.300 4.870 5.190 733,216 -0.35(-6.32%)
Jul 15, 2008 5.490 5.700 5.270 5.540 208,840 +0.03(+0.54%)
Jul 14, 2008 5.560 5.800 5.500 5.510 131,552 -0.08(-1.43%)
Jul 11, 2008 5.700 5.701 5.550 5.590 171,309 -0.20(-3.45%)
Jul 10, 2008 6.050 6.139 5.710 5.790 134,639 -0.18(-3.02%)
Jul 09, 2008 6.380 6.380 5.960 5.970 117,040 -0.48(-7.44%)
Jul 08, 2008 6.220 6.450 6.030 6.450 105,161 +0.18(+2.87%)
Jul 07, 2008 6.240 6.350 6.170 6.270 223,118 +0.20(+3.38%)
Jul 04, 2008 6.380 6.430 6.000 6.065 151,280 +0.00(+0.00%)
Jul 03, 2008 6.380 6.430 6.000 6.065 151,280 -0.38(-5.97%)
Jul 02, 2008 6.450 6.640 6.270 6.450 171,447 -0.01(-0.15%)
Jul 01, 2008 6.580 6.610 6.320 6.460 191,046 -0.19(-2.86%)
Jun 30, 2008 6.950 6.950 6.610 6.650 248,772 -0.18(-2.64%)
Jun 27, 2008 6.830 7.260 6.270 6.830 1,143,170 -0.53(-7.20%)
Jun 26, 2008 7.580 7.580 7.350 7.360 178,851 -0.24(-3.16%)
Jun 25, 2008 7.520 7.650 7.483 7.600 249,177 +0.03(+0.40%)
Jun 24, 2008 7.620 7.740 7.530 7.570 93,028 -0.08(-1.05%)
Jun 23, 2008 7.950 7.950 7.620 7.650 56,635 -0.30(-3.77%)
Jun 20, 2008 8.000 8.020 7.820 7.950 161,452 -0.05(-0.62%)
Jun 19, 2008 7.950 8.080 7.890 8.000 178,544 +0.05(+0.63%)
Jun 18, 2008 7.760 7.950 7.760 7.950 178,565 +0.15(+1.92%)
Jun 17, 2008 7.660 7.820 7.600 7.800 309,981 +0.15(+1.96%)
Jun 16, 2008 7.780 7.880 7.520 7.650 273,688 -0.11(-1.42%)
Jun 13, 2008 7.540 7.800 7.540 7.760 361,733 +0.20(+2.65%)
Jun 12, 2008 7.590 7.640 7.370 7.560 462,647 -0.06(-0.79%)
Jun 11, 2008 8.000 8.120 7.480 7.620 467,973 -0.38(-4.75%)
Jun 10, 2008 8.110 8.450 7.940 8.000 190,592 -0.40(-4.76%)
Jun 09, 2008 8.500 8.600 8.300 8.400 203,055 -0.10(-1.18%)
Jun 06, 2008 8.480 8.560 8.470 8.500 126,335 -0.04(-0.47%)
Jun 05, 2008 8.630 8.630 8.430 8.540 490,904 -0.02(-0.23%)
Jun 04, 2008 8.600 8.710 8.390 8.560 189,979 +0.04(+0.47%)
Jun 03, 2008 8.710 8.860 8.480 8.520 474,261 -0.12(-1.39%)
Jun 02, 2008 8.920 9.000 8.520 8.640 171,446 -0.32(-3.57%)
May 30, 2008 9.130 9.130 8.960 8.960 151,379 -0.11(-1.21%)
May 29, 2008 9.150 9.150 8.980 9.070 99,336 -0.08(-0.87%)
May 28, 2008 9.200 9.250 8.930 9.150 181,160 -0.02(-0.22%)
May 27, 2008 8.850 9.170 8.850 9.170 156,431 +0.28(+3.15%)
May 26, 2008 8.900 9.020 8.560 8.890 135,609 +0.00(+0.00%)
May 23, 2008 8.900 9.020 8.560 8.890 135,609 -0.01(-0.11%)
May 22, 2008 8.990 9.000 8.580 8.900 178,200 -0.07(-0.78%)
May 21, 2008 9.030 9.220 8.750 8.970 122,408 -0.01(-0.11%)
May 20, 2008 9.384 9.384 8.800 8.980 161,565 -0.42(-4.47%)
May 19, 2008 9.540 9.750 9.260 9.400 202,129 +0.15(+1.62%)
May 16, 2008 9.360 9.430 9.070 9.250 114,672 -0.17(-1.80%)
May 15, 2008 9.200 9.420 8.974 9.420 436,963 +0.23(+2.50%)
May 14, 2008 9.080 9.280 9.070 9.190 69,873 +0.12(+1.32%)
May 13, 2008 9.120 9.260 8.990 9.070 231,473 +0.04(+0.44%)
May 12, 2008 8.850 9.180 8.814 9.030 122,005 +0.17(+1.92%)
May 09, 2008 8.850 8.970 8.700 8.860 145,939 -0.02(-0.23%)
May 08, 2008 8.930 9.120 8.820 8.880 128,406 -0.12(-1.33%)
May 07, 2008 9.250 9.330 8.890 9.000 166,442 -0.17(-1.85%)
May 06, 2008 8.950 9.260 8.950 9.170 95,669 +0.17(+1.89%)
May 05, 2008 9.010 9.220 8.770 9.000 174,825 -0.04(-0.44%)
May 02, 2008 9.200 9.200 8.850 9.040 289,122 +0.02(+0.22%)
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.