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 29, 2017 1.730 1.780 1.660 1.770 23,332 +0.05(+2.64%)
Sep 28, 2017 1.740 1.750 1.720 1.724 3,389 -0.01(-0.32%)
Sep 27, 2017 1.620 1.730 1.620 1.730 24,396 +0.10(+6.31%)
Sep 26, 2017 1.724 1.724 1.560 1.627 98,512 -0.05(-3.16%)
Sep 25, 2017 1.660 1.730 1.650 1.680 45,749 +0.06(+3.73%)
Sep 22, 2017 1.641 1.679 1.620 1.620 15,461 -0.01(-0.61%)
Sep 21, 2017 1.600 1.640 1.600 1.630 8,068 +0.02(+1.24%)
Sep 20, 2017 1.640 1.670 1.610 1.610 28,982 +0.02(+1.26%)
Sep 19, 2017 1.650 1.680 1.570 1.590 61,651 -0.04(-2.45%)
Sep 18, 2017 1.720 1.720 1.560 1.630 45,018 -0.06(-3.55%)
Sep 15, 2017 1.605 1.730 1.605 1.690 16,895 +0.10(+6.29%)
Sep 14, 2017 1.581 1.650 1.581 1.590 16,902 -0.05(-3.05%)
Sep 13, 2017 1.614 1.640 1.580 1.640 13,713 +0.02(+1.18%)
Sep 12, 2017 1.640 1.640 1.610 1.621 3,650 -0.00(-0.28%)
Sep 11, 2017 1.570 1.630 1.560 1.625 6,221 +0.05(+2.87%)
Sep 08, 2017 1.550 1.650 1.550 1.580 27,417 -0.01(-0.63%)
Sep 07, 2017 1.490 1.600 1.490 1.590 33,345 +0.09(+6.00%)
Sep 06, 2017 1.510 1.540 1.500 1.500 43,864 -0.01(-0.66%)
Sep 05, 2017 1.540 1.549 1.510 1.510 49,195 -0.04(-2.58%)
Sep 01, 2017 1.540 1.580 1.530 1.550 6,965 +0.00(+0.00%)
Aug 31, 2017 1.550 1.590 1.500 1.550 52,579 +0.04(+2.65%)
Aug 30, 2017 1.540 1.580 1.500 1.510 138,575 -0.01(-0.66%)
Aug 29, 2017 1.520 1.570 1.510 1.520 24,513 -0.01(-0.65%)
Aug 28, 2017 1.550 1.610 1.510 1.530 36,541 -0.05(-3.16%)
Aug 25, 2017 1.550 1.590 1.520 1.580 15,624 +0.06(+3.95%)
Aug 24, 2017 1.498 1.570 1.490 1.520 28,896 +0.01(+0.66%)
Aug 23, 2017 1.460 1.580 1.450 1.510 75,529 +0.03(+2.03%)
Aug 22, 2017 1.520 1.520 1.460 1.480 130,851 -0.04(-2.63%)
Aug 21, 2017 1.590 1.590 1.510 1.520 133,636 -0.07(-4.40%)
Aug 18, 2017 1.603 1.650 1.590 1.590 29,048 -0.01(-0.63%)
Aug 17, 2017 1.610 1.649 1.590 1.600 149,541 -0.02(-1.23%)
Aug 16, 2017 1.630 1.640 1.620 1.620 34,413 -0.01(-0.61%)
Aug 15, 2017 1.660 1.678 1.630 1.630 25,532 -0.03(-1.81%)
Aug 14, 2017 1.700 1.730 1.650 1.660 39,666 +0.00(+0.01%)
Aug 11, 2017 1.663 1.690 1.630 1.660 18,937 +0.03(+1.83%)
Aug 10, 2017 1.670 1.670 1.630 1.630 33,970 -0.06(-3.54%)
Aug 09, 2017 1.700 1.700 1.650 1.690 50,056 +0.04(+2.42%)
Aug 08, 2017 1.690 1.690 1.640 1.650 24,209 +0.00(+0.00%)
Aug 07, 2017 1.654 1.690 1.650 1.650 57,172 -0.02(-1.20%)
Aug 04, 2017 1.750 1.750 1.670 1.670 21,606 -0.02(-1.30%)
Aug 03, 2017 1.850 1.875 1.682 1.692 342,946 -0.27(-13.67%)
Aug 02, 2017 1.940 1.960 1.891 1.960 28,789 +0.05(+2.62%)
Aug 01, 2017 1.890 1.910 1.890 1.910 9,519 +0.02(+1.06%)
Jul 31, 2017 1.886 1.890 1.880 1.890 1,510 -0.02(-1.04%)
Jul 28, 2017 1.883 1.910 1.880 1.910 15,958 +0.01(+0.52%)
Jul 27, 2017 1.900 1.900 1.880 1.900 9,176 +0.05(+2.70%)
Jul 26, 2017 1.850 1.890 1.840 1.850 7,319 +0.00(+0.00%)
Jul 25, 2017 1.890 1.910 1.850 1.850 19,979 +0.00(+0.00%)
Jul 24, 2017 1.850 1.860 1.850 1.850 7,580 +0.00(+0.00%)
Jul 21, 2017 1.900 1.940 1.850 1.850 31,037 -0.02(-1.07%)
Jul 20, 2017 1.851 1.922 1.850 1.870 17,681 +0.02(+0.87%)
Jul 19, 2017 1.850 1.880 1.840 1.854 8,431 +0.01(+0.75%)
Jul 18, 2017 1.840 1.900 1.840 1.840 8,792 -0.01(-0.55%)
Jul 17, 2017 1.880 1.930 1.850 1.850 19,909 +0.01(+0.55%)
Jul 14, 2017 1.860 1.880 1.840 1.840 3,473 -0.02(-1.08%)
Jul 13, 2017 1.840 1.870 1.840 1.860 12,466 -0.01(-0.53%)
Jul 12, 2017 1.850 1.900 1.830 1.870 18,888 +0.00(+0.00%)
Jul 11, 2017 1.850 1.960 1.790 1.870 30,622 +0.05(+2.75%)
Jul 10, 2017 1.780 1.900 1.780 1.820 21,581 -0.01(-0.55%)
Jul 07, 2017 1.810 1.890 1.760 1.830 42,564 +0.03(+1.67%)
Jul 06, 2017 1.830 1.840 1.800 1.800 4,301 -0.04(-2.17%)
Jul 05, 2017 1.872 1.920 1.800 1.840 51,157 -0.02(-1.08%)
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.