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 (%)
Sep 28, 2012 3.720 3.750 3.700 3.740 13,324 -0.01(-0.27%)
Sep 27, 2012 3.780 3.820 3.700 3.750 29,966 -0.01(-0.27%)
Sep 26, 2012 3.930 3.930 3.750 3.760 66,760 -0.15(-3.84%)
Sep 25, 2012 3.945 3.974 3.850 3.910 157,909 -0.04(-1.01%)
Sep 24, 2012 3.870 3.970 3.850 3.950 67,480 -0.01(-0.25%)
Sep 21, 2012 3.850 3.970 3.810 3.960 326,737 +0.07(+1.80%)
Sep 20, 2012 3.860 3.940 3.800 3.890 146,266 -0.01(-0.26%)
Sep 19, 2012 3.910 3.960 3.890 3.900 25,183 -0.04(-1.02%)
Sep 18, 2012 3.900 3.950 3.890 3.940 37,073 +0.03(+0.77%)
Sep 17, 2012 3.960 3.980 3.890 3.910 33,482 -0.02(-0.51%)
Sep 14, 2012 3.800 3.990 3.800 3.930 179,099 +0.15(+3.97%)
Sep 13, 2012 3.790 3.880 3.750 3.780 41,900 -0.02(-0.53%)
Sep 12, 2012 3.650 3.820 3.650 3.800 34,463 +0.13(+3.54%)
Sep 11, 2012 3.690 3.780 3.630 3.670 135,683 -0.02(-0.54%)
Sep 10, 2012 3.711 3.720 3.590 3.690 248,545 -0.01(-0.27%)
Sep 07, 2012 3.560 3.820 3.530 3.700 142,476 +0.08(+2.21%)
Sep 06, 2012 3.540 3.620 3.510 3.620 236,410 +0.07(+1.97%)
Sep 05, 2012 3.526 3.560 3.480 3.550 207,116 +0.03(+0.85%)
Sep 04, 2012 3.550 3.570 3.510 3.520 179,194 -0.03(-0.85%)
Aug 31, 2012 3.560 3.560 3.500 3.550 52,414 +0.03(+0.85%)
Aug 30, 2012 3.560 3.560 3.500 3.520 85,591 -0.06(-1.68%)
Aug 29, 2012 3.560 3.680 3.520 3.580 20,786 +0.03(+0.85%)
Aug 27, 2012 3.560 3.583 3.520 3.550 99,595 -0.01(-0.28%)
Aug 24, 2012 3.530 3.570 3.470 3.560 240,579 +0.01(+0.28%)
Aug 23, 2012 3.550 3.570 3.510 3.550 66,550 -0.02(-0.56%)
Aug 22, 2012 3.560 3.600 3.510 3.570 457,330 -0.03(-0.83%)
Aug 21, 2012 3.680 3.710 3.560 3.600 83,626 -0.07(-1.91%)
Aug 20, 2012 3.700 3.730 3.650 3.670 81,412 -0.04(-1.08%)
Aug 17, 2012 3.730 3.760 3.680 3.710 224,267 -0.05(-1.33%)
Aug 16, 2012 3.790 3.860 3.735 3.760 177,326 -0.07(-1.83%)
Aug 15, 2012 3.910 3.920 3.800 3.830 95,511 -0.09(-2.30%)
Aug 14, 2012 3.920 4.010 3.850 3.920 70,245 -0.02(-0.51%)
Aug 13, 2012 4.010 4.050 3.940 3.940 55,295 -0.07(-1.75%)
Aug 10, 2012 3.960 4.050 3.960 4.010 641,623 +0.02(+0.50%)
Aug 09, 2012 3.960 4.010 3.950 3.990 162,130 -0.02(-0.50%)
Aug 08, 2012 3.900 4.040 3.900 4.010 240,627 +0.10(+2.56%)
Aug 07, 2012 3.860 3.960 3.850 3.910 77,036 +0.04(+1.03%)
Aug 06, 2012 3.730 3.880 3.730 3.870 103,942 +0.12(+3.20%)
Aug 03, 2012 3.700 3.760 3.620 3.750 394,249 +0.08(+2.18%)
Aug 02, 2012 3.560 3.790 3.560 3.670 263,908 +0.02(+0.55%)
Aug 01, 2012 3.750 3.850 3.610 3.650 471,822 -0.23(-5.93%)
Jul 31, 2012 3.900 3.950 3.800 3.880 97,904 +0.00(+0.00%)
Jul 30, 2012 3.900 3.900 3.860 3.880 15,294 +0.01(+0.26%)
Jul 27, 2012 3.830 3.930 3.800 3.870 45,307 +0.02(+0.52%)
Jul 26, 2012 3.900 3.900 3.820 3.850 64,103 +0.01(+0.26%)
Jul 25, 2012 3.810 3.890 3.810 3.840 72,003 +0.00(+0.00%)
Jul 24, 2012 3.860 3.880 3.820 3.840 10,242 -0.02(-0.52%)
Jul 23, 2012 3.800 3.900 3.710 3.860 79,830 -0.01(-0.26%)
Jul 20, 2012 3.910 3.940 3.830 3.870 97,621 -0.03(-0.77%)
Jul 19, 2012 3.980 3.980 3.830 3.900 434,690 -0.04(-1.02%)
Jul 18, 2012 3.930 3.990 3.860 3.940 66,197 +0.01(+0.25%)
Jul 17, 2012 3.980 4.030 3.910 3.930 39,500 -0.07(-1.75%)
Jul 16, 2012 4.050 4.050 3.980 4.000 18,862 -0.02(-0.50%)
Jul 13, 2012 4.090 4.150 3.980 4.020 90,660 -0.10(-2.43%)
Jul 12, 2012 4.160 4.163 4.070 4.120 56,356 -0.05(-1.20%)
Jul 11, 2012 4.240 4.300 4.150 4.170 361,100 -0.05(-1.18%)
Jul 10, 2012 4.330 4.354 4.180 4.220 68,046 -0.14(-3.21%)
Jul 09, 2012 4.250 4.390 4.210 4.360 18,226 +0.08(+1.87%)
Jul 06, 2012 4.400 4.400 4.260 4.280 25,693 -0.12(-2.73%)
Jul 05, 2012 4.250 4.400 4.240 4.400 21,085 +0.13(+3.04%)
Jul 03, 2012 4.340 4.400 4.220 4.270 17,500 -0.06(-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.