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, 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.