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, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
Jul 01, 2009 4.890 5.350 4.890 5.230 278,356 +0.23(+4.60%)
Jun 30, 2009 5.000 5.090 4.800 5.000 292,531 -0.02(-0.40%)
Jun 29, 2009 5.000 5.050 4.790 5.020 127,949 +0.08(+1.62%)
Jun 26, 2009 4.910 5.130 4.660 4.940 440,831 +0.10(+2.07%)
Jun 25, 2009 4.740 4.950 4.710 4.840 102,985 +0.09(+1.89%)
Jun 24, 2009 4.770 4.850 4.650 4.750 95,031 +0.00(+0.00%)
Jun 23, 2009 4.890 4.960 4.630 4.750 204,223 -0.18(-3.65%)
Jun 22, 2009 5.100 5.130 4.840 4.930 121,008 -0.11(-2.18%)
Jun 19, 2009 5.140 5.280 5.000 5.040 123,559 -0.18(-3.45%)
Jun 18, 2009 5.300 5.600 4.840 5.220 485,830 -0.08(-1.51%)
Jun 17, 2009 5.150 5.300 4.870 5.300 343,642 +0.30(+6.00%)
Jun 16, 2009 5.000 5.240 4.940 5.000 410,360 +0.05(+1.01%)
Jun 15, 2009 5.200 5.250 4.950 4.950 588,112 +0.31(+6.68%)
Jun 12, 2009 4.580 4.690 4.570 4.640 104,322 +0.02(+0.43%)
Jun 11, 2009 4.370 4.650 4.360 4.620 297,508 +0.25(+5.72%)
Jun 10, 2009 4.500 4.600 4.110 4.370 217,462 -0.05(-1.13%)
Jun 09, 2009 4.110 4.630 4.110 4.420 354,918 +0.31(+7.54%)
Jun 08, 2009 3.940 4.110 3.895 4.110 198,772 +0.06(+1.48%)
Jun 05, 2009 4.020 4.170 3.880 4.050 61,698 +0.01(+0.25%)
Jun 04, 2009 4.100 4.150 3.880 4.040 84,105 -0.11(-2.65%)
Jun 03, 2009 4.170 4.210 3.940 4.150 55,309 -0.06(-1.43%)
Jun 02, 2009 4.000 4.270 4.000 4.210 46,946 +0.08(+1.94%)
Jun 01, 2009 3.890 4.270 3.850 4.130 83,706 +0.23(+5.90%)
May 29, 2009 3.990 4.020 3.800 3.900 54,943 +0.00(+0.00%)
May 28, 2009 3.910 3.940 3.790 3.900 68,120 +0.02(+0.52%)
May 27, 2009 3.875 3.960 3.770 3.880 41,414 +0.04(+1.04%)
May 26, 2009 3.650 3.890 3.650 3.840 62,400 +0.13(+3.50%)
May 22, 2009 3.620 3.800 3.570 3.710 64,588 +0.04(+1.09%)
May 21, 2009 3.810 3.850 3.410 3.670 187,169 -0.22(-5.66%)
May 20, 2009 3.970 4.020 3.880 3.890 59,036 -0.05(-1.27%)
May 19, 2009 3.930 4.090 3.920 3.940 97,986 +0.07(+1.81%)
May 18, 2009 3.790 4.070 3.790 3.870 49,050 +0.17(+4.59%)
May 15, 2009 3.710 3.880 3.660 3.700 42,456 -0.08(-2.12%)
May 14, 2009 3.560 3.780 3.550 3.780 59,386 +0.22(+6.18%)
May 13, 2009 3.710 3.910 3.510 3.560 134,274 -0.35(-8.95%)
May 12, 2009 4.150 4.150 3.700 3.910 229,154 -0.20(-4.87%)
May 11, 2009 4.420 4.420 4.050 4.110 55,797 -0.31(-7.01%)
May 08, 2009 4.260 4.420 4.050 4.420 130,742 +0.27(+6.51%)
May 07, 2009 4.280 4.280 3.990 4.150 75,272 -0.06(-1.43%)
May 06, 2009 4.420 4.420 4.200 4.210 29,340 -0.17(-3.88%)
May 05, 2009 4.490 4.490 4.340 4.380 80,765 -0.04(-0.90%)
May 04, 2009 4.290 4.460 4.240 4.420 123,983 +0.17(+4.00%)
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.