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 (%)
Aug 29, 2008 5.270 5.360 5.230 5.300 131,225 +0.02(+0.38%)
Aug 28, 2008 5.340 5.340 5.240 5.280 90,087 +0.00(+0.00%)
Aug 27, 2008 5.250 5.289 5.230 5.280 85,366 +0.08(+1.54%)
Aug 26, 2008 5.350 5.350 5.180 5.200 195,022 -0.07(-1.33%)
Aug 25, 2008 5.350 5.480 5.200 5.270 130,571 -0.12(-2.14%)
Aug 22, 2008 5.390 5.500 5.250 5.385 172,402 +0.04(+0.84%)
Aug 21, 2008 5.350 5.360 5.170 5.340 140,709 +0.01(+0.19%)
Aug 20, 2008 5.210 5.470 5.210 5.330 280,214 +0.11(+2.11%)
Aug 19, 2008 5.360 5.360 5.170 5.220 439,355 -0.11(-2.06%)
Aug 18, 2008 5.280 5.380 5.200 5.330 408,828 +0.13(+2.50%)
Aug 15, 2008 5.220 5.360 5.150 5.200 233,041 -0.13(-2.44%)
Aug 14, 2008 5.230 5.360 5.195 5.330 256,421 +0.10(+1.91%)
Aug 13, 2008 5.200 5.240 5.040 5.230 260,389 +0.07(+1.36%)
Aug 12, 2008 5.250 5.279 5.020 5.160 276,504 -0.04(-0.77%)
Aug 11, 2008 5.150 5.310 5.100 5.200 325,715 +0.10(+1.96%)
Aug 08, 2008 4.950 5.120 4.915 5.100 436,053 +0.12(+2.41%)
Aug 07, 2008 4.950 5.090 4.850 4.980 333,330 -0.02(-0.40%)
Aug 06, 2008 4.910 5.100 4.900 5.000 265,189 +0.02(+0.40%)
Aug 05, 2008 5.000 5.030 4.880 4.980 339,744 +0.00(+0.00%)
Aug 04, 2008 4.950 5.050 4.940 4.980 279,725 +0.01(+0.20%)
Aug 01, 2008 5.090 5.180 4.820 4.970 508,180 -0.16(-3.12%)
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%)
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.