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 29, 2016 1.540 1.650 1.490 1.620 58,384 +0.06(+3.85%)
Jul 28, 2016 1.560 1.640 1.520 1.560 6,263 -0.01(-0.64%)
Jul 27, 2016 1.580 1.580 1.540 1.570 877 -0.01(-0.63%)
Jul 26, 2016 1.560 1.620 1.530 1.580 21,710 -0.02(-1.25%)
Jul 25, 2016 1.580 1.620 1.510 1.600 12,374 +0.05(+3.23%)
Jul 22, 2016 1.530 1.600 1.500 1.550 86,600 +0.02(+1.31%)
Jul 21, 2016 1.530 1.620 1.500 1.530 23,770 +0.00(+0.00%)
Jul 20, 2016 1.580 1.610 1.500 1.530 68,310 -0.05(-3.16%)
Jul 19, 2016 1.530 1.580 1.480 1.580 48,970 +0.04(+2.60%)
Jul 18, 2016 1.580 1.640 1.540 1.540 11,344 -0.06(-3.75%)
Jul 15, 2016 1.580 1.600 1.580 1.600 12,421 +0.02(+1.27%)
Jul 14, 2016 1.620 1.620 1.580 1.580 1,824 -0.00(-0.01%)
Jul 13, 2016 1.650 1.650 1.580 1.580 2,452 -0.10(-5.95%)
Jul 12, 2016 1.600 1.680 1.580 1.680 19,387 +0.08(+4.99%)
Jul 11, 2016 1.640 1.690 1.596 1.600 46,757 -0.06(-3.61%)
Jul 08, 2016 1.760 1.740 1.740 1.660 33,555 -0.08(-4.60%)
Jul 07, 2016 1.690 1.800 1.685 1.740 78,955 +0.12(+7.41%)
Jul 05, 2016 1.630 1.650 1.600 1.620 4,422 -0.03(-1.82%)
Jul 01, 2016 1.540 1.650 1.650 1.650 38,800 +0.11(+7.28%)
Jun 30, 2016 1.510 1.550 1.510 1.538 17,432 +0.03(+1.85%)
Jun 29, 2016 1.510 1.540 1.510 1.510 9,242 +0.02(+1.34%)
Jun 28, 2016 1.510 1.571 1.480 1.490 73,707 -0.02(-1.32%)
Jun 27, 2016 1.520 1.520 1.480 1.510 13,875 -0.04(-2.58%)
Jun 24, 2016 1.500 1.550 1.500 1.550 12,800 +0.04(+2.65%)
Jun 23, 2016 1.500 1.530 1.500 1.510 3,600 +0.00(+0.00%)
Jun 22, 2016 1.530 1.550 1.500 1.510 6,444 -0.01(-0.66%)
Jun 21, 2016 1.517 1.554 1.480 1.520 13,045 +0.00(+0.00%)
Jun 20, 2016 1.460 1.570 1.460 1.520 3,748 +0.07(+4.83%)
Jun 17, 2016 1.460 1.540 1.450 1.450 5,140 +0.00(+0.00%)
Jun 16, 2016 1.500 1.540 1.440 1.450 9,044 -0.05(-3.33%)
Jun 15, 2016 1.480 1.550 1.420 1.500 30,906 +0.08(+5.63%)
Jun 14, 2016 1.500 1.540 1.420 1.420 69,398 -0.08(-5.33%)
Jun 13, 2016 1.500 1.530 1.500 1.500 9,550 +0.00(+0.00%)
Jun 10, 2016 1.560 1.560 1.500 1.500 13,650 -0.06(-3.85%)
Jun 09, 2016 1.500 1.600 1.460 1.560 24,505 +0.06(+4.00%)
Jun 08, 2016 1.425 1.500 1.425 1.500 84,006 +0.07(+4.86%)
Jun 07, 2016 1.440 1.450 1.420 1.431 1,400 +0.00(+0.03%)
Jun 06, 2016 1.420 1.450 1.410 1.430 5,029 -0.02(-1.38%)
Jun 03, 2016 1.410 1.450 1.410 1.450 1,354 +0.03(+2.11%)
Jun 02, 2016 1.410 1.440 1.410 1.420 12,935 +0.02(+1.42%)
Jun 01, 2016 1.435 1.450 1.400 1.400 9,626 -0.04(-2.77%)
May 31, 2016 1.400 1.450 1.400 1.440 11,120 +0.00(+0.00%)
May 27, 2016 1.410 1.440 1.440 1.440 7,300 +0.04(+2.86%)
May 26, 2016 1.410 1.450 1.400 1.400 8,335 -0.01(-0.71%)
May 25, 2016 1.450 1.450 1.400 1.410 17,462 -0.03(-2.08%)
May 24, 2016 1.410 1.450 1.400 1.440 21,318 +0.00(+0.00%)
May 23, 2016 1.430 1.450 1.400 1.440 11,058 +0.03(+2.13%)
May 20, 2016 1.440 1.450 1.401 1.410 3,325 +0.00(+0.00%)
May 19, 2016 1.406 1.430 1.400 1.410 10,105 +0.01(+0.71%)
May 18, 2016 1.404 1.420 1.400 1.400 9,738 -0.01(-0.63%)
May 17, 2016 1.450 1.450 1.400 1.409 54,661 -0.07(-4.80%)
May 16, 2016 1.490 1.560 1.470 1.480 34,190 +0.02(+1.37%)
May 13, 2016 1.490 1.500 1.460 1.460 8,467 -0.01(-0.68%)
May 12, 2016 1.500 1.500 1.470 1.470 6,325 -0.03(-2.00%)
May 11, 2016 1.470 1.570 1.470 1.500 13,131 +0.03(+2.04%)
May 10, 2016 1.450 1.470 1.440 1.470 9,801 +0.02(+1.38%)
May 09, 2016 1.450 1.450 1.440 1.450 4,305 +0.02(+1.69%)
May 06, 2016 1.440 1.440 1.400 1.426 31,197 +0.01(+0.42%)
May 05, 2016 1.420 1.420 1.420 1.420 2,139 -0.01(-0.70%)
May 04, 2016 1.440 1.440 1.430 1.430 3,681 +0.06(+4.38%)
May 03, 2016 1.390 1.394 1.370 1.370 3,023 -0.02(-1.44%)
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.