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, 2015 2.270 2.270 2.200 2.240 29,800 +0.03(+1.36%)
Aug 28, 2015 2.200 2.260 2.200 2.210 8,231 -0.03(-1.34%)
Aug 27, 2015 2.200 2.250 2.200 2.240 27,333 +0.04(+1.82%)
Aug 26, 2015 2.170 2.240 2.160 2.200 32,502 +0.03(+1.38%)
Aug 25, 2015 2.200 2.299 2.149 2.170 30,637 +0.00(+0.00%)
Aug 24, 2015 2.230 2.250 2.060 2.170 88,628 -0.08(-3.56%)
Aug 21, 2015 2.250 2.270 2.230 2.250 57,132 -0.03(-1.32%)
Aug 20, 2015 2.377 2.377 2.200 2.280 105,796 -0.12(-5.00%)
Aug 19, 2015 2.300 2.420 2.280 2.400 40,310 +0.02(+0.64%)
Aug 18, 2015 2.450 2.450 2.376 2.385 15,856 -0.10(-3.84%)
Aug 17, 2015 2.320 2.480 2.281 2.480 51,044 +0.13(+5.53%)
Aug 14, 2015 2.400 2.420 2.320 2.350 19,953 -0.06(-2.49%)
Aug 13, 2015 2.442 2.480 2.400 2.410 2,805 +0.02(+0.84%)
Aug 12, 2015 2.330 2.540 2.260 2.390 113,096 +0.05(+2.14%)
Aug 11, 2015 2.300 2.390 2.250 2.340 16,999 -0.01(-0.43%)
Aug 10, 2015 2.360 2.400 2.270 2.350 50,311 -0.06(-2.49%)
Aug 07, 2015 2.370 2.500 2.230 2.410 92,836 +0.04(+1.68%)
Aug 06, 2015 2.300 2.650 2.250 2.370 255,074 +0.07(+3.04%)
Aug 05, 2015 2.250 2.380 2.210 2.300 53,850 +0.09(+4.07%)
Aug 04, 2015 2.230 2.280 2.210 2.210 120,790 -0.05(-2.21%)
Aug 03, 2015 2.440 2.440 2.200 2.260 141,535 -0.21(-8.50%)
Jul 31, 2015 2.470 2.530 2.390 2.470 38,385 -0.02(-0.80%)
Jul 30, 2015 2.450 2.610 2.420 2.490 45,877 +0.06(+2.47%)
Jul 29, 2015 2.470 2.500 2.380 2.430 49,918 -0.07(-2.80%)
Jul 28, 2015 2.460 2.500 2.410 2.500 47,954 +0.07(+2.88%)
Jul 27, 2015 2.470 2.490 2.400 2.430 16,151 -0.07(-2.80%)
Jul 24, 2015 2.430 2.530 2.430 2.500 34,924 +0.04(+1.63%)
Jul 23, 2015 2.510 2.510 2.440 2.460 21,693 -0.08(-3.15%)
Jul 22, 2015 2.550 2.590 2.490 2.540 24,963 -0.01(-0.39%)
Jul 21, 2015 2.590 2.600 2.500 2.550 36,209 +0.01(+0.39%)
Jul 20, 2015 2.540 2.550 2.520 2.540 8,144 +0.03(+1.20%)
Jul 17, 2015 2.510 2.550 2.510 2.510 14,736 +0.00(+0.00%)
Jul 16, 2015 2.508 2.560 2.508 2.510 8,227 +0.00(+0.00%)
Jul 15, 2015 2.600 2.660 2.490 2.510 22,156 +0.03(+1.21%)
Jul 14, 2015 2.720 2.720 2.480 2.480 281,040 -0.12(-4.62%)
Jul 13, 2015 2.650 2.810 2.580 2.600 13,642 +0.09(+3.59%)
Jul 10, 2015 2.560 2.792 2.510 2.510 22,541 +0.00(+0.00%)
Jul 09, 2015 2.480 2.750 2.480 2.510 220,103 +0.03(+1.21%)
Jul 08, 2015 2.510 2.525 2.450 2.480 31,734 -0.05(-1.98%)
Jul 07, 2015 2.740 2.780 2.500 2.530 223,387 -0.22(-8.00%)
Jul 06, 2015 2.820 2.821 2.670 2.750 58,294 -0.05(-1.79%)
Jul 02, 2015 2.640 2.800 2.800 2.800 161,600 +0.20(+7.69%)
Jul 01, 2015 2.550 2.660 2.520 2.600 33,201 +0.00(+0.00%)
Jun 30, 2015 2.430 2.620 2.430 2.600 262,977 +0.16(+6.56%)
Jun 29, 2015 2.430 2.530 2.430 2.440 55,483 -0.06(-2.40%)
Jun 26, 2015 2.440 2.519 2.410 2.500 47,904 +0.07(+2.88%)
Jun 25, 2015 2.460 2.530 2.430 2.430 35,822 -0.05(-2.02%)
Jun 24, 2015 2.490 2.570 2.460 2.480 43,961 -0.01(-0.40%)
Jun 23, 2015 2.450 2.530 2.450 2.490 73,356 +0.04(+1.63%)
Jun 22, 2015 2.380 2.490 2.330 2.450 59,591 +0.17(+7.46%)
Jun 19, 2015 2.240 2.300 2.240 2.280 400,518 +0.01(+0.66%)
Jun 18, 2015 2.260 2.310 2.250 2.265 44,992 -0.01(-0.66%)
Jun 17, 2015 2.230 2.350 2.230 2.280 58,523 +0.04(+1.79%)
Jun 16, 2015 2.200 2.260 2.200 2.240 27,015 +0.02(+0.90%)
Jun 15, 2015 2.210 2.220 2.210 2.220 28,884 +0.00(+0.00%)
Jun 12, 2015 2.210 2.240 2.210 2.220 33,376 -0.01(-0.45%)
Jun 11, 2015 2.210 2.240 2.210 2.230 31,742 +0.01(+0.45%)
Jun 10, 2015 2.210 2.230 2.200 2.220 41,314 +0.01(+0.45%)
Jun 09, 2015 2.200 2.230 2.200 2.210 38,533 +0.00(+0.00%)
Jun 08, 2015 2.210 2.230 2.208 2.210 62,764 -0.01(-0.52%)
Jun 05, 2015 2.210 2.240 2.210 2.222 35,763 +0.01(+0.52%)
Jun 04, 2015 2.200 2.230 2.200 2.210 34,680 +0.01(+0.45%)
Jun 03, 2015 2.220 2.235 2.200 2.200 24,320 -0.02(-0.90%)
Jun 02, 2015 2.210 2.220 2.200 2.220 74,417 +0.01(+0.45%)
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.