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, 2022 3.350 3.379 3.340 3.350 11,966 -0.01(-0.30%)
Aug 30, 2022 3.399 3.463 3.350 3.360 20,695 -0.09(-2.61%)
Aug 29, 2022 3.410 3.500 3.350 3.450 34,867 +0.00(+0.00%)
Aug 26, 2022 3.620 3.640 3.390 3.450 42,846 -0.10(-2.82%)
Aug 25, 2022 3.520 3.600 3.468 3.550 20,208 +0.01(+0.28%)
Aug 24, 2022 3.460 3.570 3.350 3.540 32,176 +0.10(+2.91%)
Aug 23, 2022 3.400 3.467 3.350 3.440 43,987 +0.03(+0.88%)
Aug 22, 2022 3.500 3.500 3.400 3.410 35,046 -0.09(-2.57%)
Aug 19, 2022 3.520 3.550 3.406 3.500 23,354 -0.13(-3.58%)
Aug 18, 2022 3.490 3.650 3.443 3.630 31,976 +0.06(+1.68%)
Aug 17, 2022 3.450 3.578 3.350 3.570 31,497 +0.07(+2.00%)
Aug 16, 2022 3.600 3.600 3.500 3.500 49,486 -0.10(-2.78%)
Aug 15, 2022 3.450 3.614 3.450 3.600 22,998 +0.11(+3.15%)
Aug 12, 2022 3.360 3.576 3.290 3.490 129,381 +0.13(+3.87%)
Aug 11, 2022 3.390 3.500 3.350 3.360 171,167 -0.02(-0.59%)
Aug 10, 2022 3.370 3.452 3.370 3.380 20,105 +0.02(+0.60%)
Aug 09, 2022 3.350 3.400 3.350 3.360 50,045 +0.00(+0.00%)
Aug 08, 2022 3.350 3.400 3.270 3.360 33,294 +0.00(+0.00%)
Aug 05, 2022 3.330 3.400 3.330 3.360 20,235 -0.03(-0.88%)
Aug 04, 2022 3.380 3.400 3.350 3.390 44,907 +0.02(+0.59%)
Aug 03, 2022 3.390 3.440 3.360 3.370 48,153 -0.03(-0.88%)
Aug 02, 2022 3.440 3.610 3.380 3.400 74,359 -0.04(-1.16%)
Aug 01, 2022 3.630 3.650 3.420 3.440 61,555 -0.23(-6.27%)
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%)
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.