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 31, 2011 4.750 4.910 4.600 4.630 168,611 -0.08(-1.70%)
Aug 30, 2011 4.690 4.740 4.560 4.710 37,972 +0.02(+0.43%)
Aug 29, 2011 4.690 4.810 4.664 4.690 86,002 +0.07(+1.52%)
Aug 26, 2011 4.630 4.670 4.530 4.620 24,575 +0.00(+0.00%)
Aug 25, 2011 4.660 4.710 4.540 4.620 24,529 -0.04(-0.86%)
Aug 24, 2011 4.660 4.700 4.570 4.660 20,461 +0.01(+0.22%)
Aug 23, 2011 4.560 4.700 4.540 4.650 111,528 +0.12(+2.65%)
Aug 22, 2011 4.600 4.610 4.500 4.530 127,447 +0.02(+0.44%)
Aug 19, 2011 4.500 4.635 4.485 4.510 99,444 -0.05(-1.10%)
Aug 18, 2011 4.670 4.750 4.530 4.560 131,184 -0.29(-5.98%)
Aug 17, 2011 4.880 4.929 4.750 4.850 39,193 -0.05(-1.02%)
Aug 16, 2011 4.940 5.000 4.850 4.900 63,541 -0.05(-1.01%)
Aug 15, 2011 4.920 5.030 4.900 4.950 53,338 +0.01(+0.20%)
Aug 12, 2011 4.990 5.090 4.890 4.940 118,113 -0.01(-0.20%)
Aug 11, 2011 4.770 5.030 4.710 4.950 60,960 +0.20(+4.21%)
Aug 10, 2011 4.610 4.790 4.560 4.750 80,487 +0.05(+1.06%)
Aug 09, 2011 4.710 4.780 4.300 4.700 267,509 +0.22(+4.91%)
Aug 08, 2011 4.680 4.760 4.460 4.480 328,194 -0.38(-7.91%)
Aug 05, 2011 4.700 5.005 4.450 4.865 425,138 +0.17(+3.73%)
Aug 04, 2011 5.150 5.150 4.650 4.690 351,327 -0.48(-9.28%)
Aug 03, 2011 4.880 5.380 4.770 5.170 417,033 +0.24(+4.87%)
Aug 02, 2011 4.940 5.000 4.850 4.930 460,578 -0.02(-0.40%)
Aug 01, 2011 5.180 5.290 4.940 4.950 352,596 -0.13(-2.56%)
Jul 29, 2011 5.150 5.200 4.961 5.080 530,277 -0.09(-1.74%)
Jul 28, 2011 5.500 5.500 5.140 5.170 255,509 -0.30(-5.48%)
Jul 27, 2011 5.730 5.749 5.440 5.470 347,939 -0.30(-5.20%)
Jul 26, 2011 5.720 5.800 5.660 5.770 31,299 +0.00(+0.00%)
Jul 25, 2011 5.800 5.860 5.690 5.770 49,852 -0.07(-1.20%)
Jul 22, 2011 5.834 5.870 5.704 5.840 27,841 +0.05(+0.86%)
Jul 21, 2011 5.910 5.970 5.740 5.790 58,490 -0.11(-1.86%)
Jul 20, 2011 5.790 5.980 5.750 5.900 95,706 +0.15(+2.61%)
Jul 19, 2011 5.610 5.860 5.610 5.750 155,530 +0.14(+2.50%)
Jul 18, 2011 5.810 5.810 5.560 5.610 108,234 -0.18(-3.11%)
Jul 15, 2011 5.780 5.830 5.780 5.790 56,914 +0.01(+0.17%)
Jul 14, 2011 5.930 5.990 5.760 5.780 85,831 -0.15(-2.53%)
Jul 13, 2011 6.010 6.010 5.860 5.930 63,913 -0.08(-1.33%)
Jul 12, 2011 6.150 6.150 5.860 6.010 78,601 -0.15(-2.43%)
Jul 11, 2011 6.260 6.293 6.150 6.160 32,353 -0.13(-2.07%)
Jul 08, 2011 6.290 6.340 6.190 6.290 27,725 -0.10(-1.56%)
Jul 07, 2011 6.320 6.400 6.320 6.390 29,394 +0.08(+1.27%)
Jul 06, 2011 6.310 6.310 6.200 6.310 13,855 +0.01(+0.16%)
Jul 05, 2011 6.400 6.430 6.300 6.300 32,177 -0.06(-0.94%)
Jul 01, 2011 6.520 6.624 6.330 6.360 62,639 -0.14(-2.15%)
Jun 30, 2011 6.540 6.670 6.480 6.500 156,194 +0.03(+0.46%)
Jun 29, 2011 6.240 6.590 6.100 6.470 342,525 +0.27(+4.35%)
Jun 28, 2011 6.170 6.280 6.030 6.200 57,076 +0.03(+0.49%)
Jun 27, 2011 6.290 6.320 6.130 6.170 36,561 -0.12(-1.91%)
Jun 24, 2011 6.320 6.420 6.270 6.290 30,851 -0.06(-0.94%)
Jun 23, 2011 6.290 6.370 6.200 6.350 30,873 -0.05(-0.78%)
Jun 22, 2011 6.290 6.487 6.130 6.400 149,392 +0.06(+0.95%)
Jun 21, 2011 6.100 6.450 6.050 6.340 100,270 +0.29(+4.79%)
Jun 20, 2011 6.080 6.250 5.937 6.050 119,957 -0.04(-0.66%)
Jun 17, 2011 6.430 6.430 6.050 6.090 605,609 -0.34(-5.29%)
Jun 16, 2011 6.770 6.830 6.360 6.430 147,207 -0.36(-5.30%)
Jun 15, 2011 6.710 6.880 6.600 6.790 121,884 +0.01(+0.15%)
Jun 14, 2011 6.670 6.850 6.610 6.780 263,822 +0.10(+1.50%)
Jun 13, 2011 6.750 6.750 6.620 6.680 101,387 -0.07(-1.04%)
Jun 10, 2011 6.640 6.790 6.620 6.750 88,075 +0.03(+0.45%)
Jun 09, 2011 6.640 6.730 6.640 6.720 72,562 +0.09(+1.36%)
Jun 08, 2011 6.670 6.710 6.600 6.630 69,078 -0.07(-1.04%)
Jun 07, 2011 6.650 6.740 6.650 6.700 59,515 +0.05(+0.75%)
Jun 06, 2011 6.660 6.730 6.650 6.650 69,190 -0.01(-0.15%)
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.