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 (%)
Jul 30, 2010 6.920 7.270 6.920 7.090 156,762 +0.02(+0.28%)
Jul 29, 2010 7.460 7.460 6.875 7.070 245,136 -0.22(-3.02%)
Jul 28, 2010 7.280 7.300 7.060 7.290 86,978 -0.06(-0.82%)
Jul 27, 2010 7.490 7.490 7.240 7.350 85,901 -0.13(-1.74%)
Jul 26, 2010 7.260 7.490 7.260 7.480 93,005 +0.21(+2.89%)
Jul 23, 2010 7.160 7.450 7.098 7.270 315,587 +0.16(+2.25%)
Jul 22, 2010 7.020 7.140 6.650 7.110 144,832 +0.24(+3.49%)
Jul 21, 2010 6.990 7.084 6.670 6.870 187,275 -0.02(-0.29%)
Jul 20, 2010 6.530 6.890 6.460 6.890 90,647 +0.15(+2.23%)
Jul 19, 2010 6.750 6.880 6.500 6.740 115,739 +0.03(+0.45%)
Jul 16, 2010 6.780 6.970 6.610 6.710 90,922 -0.22(-3.17%)
Jul 15, 2010 7.060 7.190 6.690 6.930 111,710 -0.07(-1.00%)
Jul 14, 2010 6.990 7.200 6.900 7.000 341,972 +0.08(+1.16%)
Jul 13, 2010 6.400 7.020 6.400 6.920 504,053 +0.52(+8.12%)
Jul 12, 2010 6.390 6.440 6.280 6.400 49,944 +0.03(+0.47%)
Jul 09, 2010 6.340 6.480 6.130 6.370 92,219 +0.07(+1.11%)
Jul 08, 2010 6.360 6.380 6.171 6.300 67,354 +0.02(+0.32%)
Jul 07, 2010 5.990 6.290 5.990 6.280 297,982 +0.27(+4.49%)
Jul 06, 2010 6.300 6.360 5.970 6.010 189,301 -0.25(-3.99%)
Jul 02, 2010 6.100 6.420 6.090 6.260 107,626 +0.15(+2.45%)
Jul 01, 2010 5.990 6.190 5.800 6.110 155,787 +0.17(+2.86%)
Jun 30, 2010 6.050 6.130 5.931 5.940 144,487 -0.09(-1.49%)
Jun 29, 2010 6.050 6.130 5.870 6.030 174,876 -0.10(-1.63%)
Jun 25, 2010 6.180 6.330 6.020 6.130 89,790 +0.07(+1.16%)
Jun 24, 2010 6.450 6.470 5.980 6.060 137,592 -0.17(-2.73%)
Jun 23, 2010 6.420 6.430 6.220 6.230 76,995 -0.16(-2.50%)
Jun 22, 2010 6.670 6.740 6.360 6.390 59,783 -0.23(-3.48%)
Jun 21, 2010 6.740 6.990 6.500 6.620 373,412 -0.07(-1.05%)
Jun 18, 2010 6.880 6.880 6.610 6.690 228,040 -0.09(-1.33%)
Jun 17, 2010 6.540 6.850 6.460 6.780 103,704 +0.32(+4.95%)
Jun 16, 2010 6.350 6.588 6.310 6.460 86,585 +0.01(+0.16%)
Jun 15, 2010 6.200 6.480 6.110 6.450 177,632 +0.27(+4.37%)
Jun 14, 2010 6.320 6.400 6.140 6.180 126,341 -0.11(-1.75%)
Jun 11, 2010 5.900 6.320 5.900 6.290 107,819 +0.34(+5.71%)
Jun 10, 2010 5.900 6.060 5.820 5.950 71,746 +0.09(+1.54%)
Jun 09, 2010 5.890 6.070 5.850 5.860 83,519 +0.04(+0.69%)
Jun 08, 2010 5.920 6.380 5.590 5.820 185,171 -0.02(-0.34%)
Jun 07, 2010 6.300 6.320 5.840 5.840 198,054 -0.45(-7.15%)
Jun 04, 2010 6.150 6.430 6.150 6.290 175,342 -0.05(-0.79%)
Jun 03, 2010 6.230 6.460 6.230 6.340 88,461 +0.07(+1.12%)
Jun 02, 2010 6.130 6.270 6.060 6.270 100,974 +0.24(+3.98%)
Jun 01, 2010 6.350 6.390 6.020 6.030 187,992 -0.35(-5.49%)
May 28, 2010 6.070 6.480 6.000 6.380 838,407 +0.31(+5.11%)
May 27, 2010 6.120 6.280 6.060 6.070 289,702 +0.03(+0.50%)
May 26, 2010 6.260 6.330 6.000 6.040 370,045 -0.04(-0.66%)
May 25, 2010 6.260 6.260 5.900 6.080 415,710 -0.23(-3.65%)
May 24, 2010 6.210 6.400 6.210 6.310 232,261 +0.00(+0.00%)
May 21, 2010 5.800 6.310 5.730 6.310 326,043 +0.42(+7.13%)
May 20, 2010 5.780 6.140 5.730 5.890 437,586 -0.29(-4.69%)
May 19, 2010 6.250 6.410 6.070 6.180 217,302 -0.05(-0.80%)
May 18, 2010 6.520 6.640 6.120 6.230 377,447 -0.24(-3.71%)
May 17, 2010 6.420 6.515 6.150 6.470 217,936 +0.05(+0.78%)
May 14, 2010 6.720 6.720 6.140 6.420 290,402 -0.46(-6.69%)
May 13, 2010 7.040 7.180 6.830 6.880 199,319 -0.12(-1.71%)
May 12, 2010 6.820 7.010 6.730 7.000 154,675 +0.25(+3.70%)
May 11, 2010 6.900 7.000 6.580 6.750 99,558 +0.07(+1.05%)
May 10, 2010 6.760 6.870 6.480 6.680 171,670 +0.27(+4.21%)
May 07, 2010 6.520 6.720 6.020 6.410 277,423 -0.11(-1.69%)
May 06, 2010 7.130 7.130 4.750 6.520 390,443 -0.42(-6.05%)
May 05, 2010 7.040 7.500 6.900 6.940 434,535 -0.12(-1.70%)
May 04, 2010 7.160 7.220 6.940 7.060 149,699 -0.12(-1.74%)
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.