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 (%)
May 29, 2015 2.220 2.260 2.220 2.230 46,720 -0.01(-0.45%)
May 28, 2015 2.240 2.263 2.230 2.240 31,561 -0.00(-0.14%)
May 27, 2015 2.240 2.270 2.235 2.243 46,707 -0.02(-0.74%)
May 26, 2015 2.230 2.270 2.230 2.260 33,202 +0.03(+1.35%)
May 22, 2015 2.210 2.230 2.230 2.230 24,500 +0.02(+0.90%)
May 21, 2015 2.210 2.240 2.210 2.210 19,431 -0.02(-0.90%)
May 20, 2015 2.220 2.250 2.220 2.230 66,360 +0.01(+0.45%)
May 19, 2015 2.230 2.250 2.220 2.220 14,079 -0.04(-1.77%)
May 18, 2015 2.240 2.290 2.230 2.260 61,589 -0.01(-0.44%)
May 15, 2015 2.260 2.290 2.249 2.270 83,195 +0.00(+0.00%)
May 14, 2015 2.280 2.290 2.260 2.270 25,672 -0.04(-1.73%)
May 13, 2015 2.360 2.430 2.200 2.310 333,793 -0.08(-3.35%)
May 12, 2015 2.350 2.490 2.350 2.390 384,992 +0.00(+0.00%)
May 11, 2015 2.500 2.500 2.340 2.390 119,125 -0.09(-3.63%)
May 08, 2015 2.400 2.490 2.400 2.480 11,290 +0.10(+4.20%)
May 07, 2015 2.389 2.400 2.300 2.380 981,652 -0.02(-0.83%)
May 06, 2015 2.320 2.410 2.280 2.400 14,718 +0.00(+0.00%)
May 05, 2015 2.310 2.410 2.280 2.400 25,658 +0.08(+3.67%)
May 04, 2015 2.350 2.400 2.280 2.315 38,989 -0.06(-2.32%)
May 01, 2015 2.300 2.400 2.300 2.370 33,977 +0.07(+3.04%)
Apr 30, 2015 2.370 2.370 2.280 2.300 8,964 -0.07(-2.95%)
Apr 29, 2015 2.443 2.450 2.360 2.370 18,092 -0.06(-2.47%)
Apr 28, 2015 2.430 2.450 2.390 2.430 15,749 +0.06(+2.53%)
Apr 27, 2015 2.360 2.440 2.360 2.370 193,964 -0.01(-0.42%)
Apr 24, 2015 2.450 2.450 2.380 2.380 18,595 -0.01(-0.42%)
Apr 23, 2015 2.380 2.440 2.380 2.390 70,296 +0.01(+0.42%)
Apr 22, 2015 2.400 2.440 2.360 2.380 31,984 +0.06(+2.59%)
Apr 21, 2015 2.430 2.530 2.320 2.320 240,039 -0.07(-2.93%)
Apr 20, 2015 2.450 2.510 2.370 2.390 86,461 -0.06(-2.45%)
Apr 17, 2015 2.450 2.490 2.450 2.450 43,399 +0.00(+0.00%)
Apr 16, 2015 2.500 2.530 2.450 2.450 18,884 -0.01(-0.41%)
Apr 15, 2015 2.470 2.510 2.460 2.460 14,711 +0.00(+0.00%)
Apr 14, 2015 2.566 2.566 2.450 2.460 89,338 -0.11(-4.28%)
Apr 13, 2015 2.712 2.712 2.520 2.570 97,845 +0.00(+0.00%)
Apr 10, 2015 2.580 2.680 2.570 2.570 24,550 +0.02(+0.78%)
Apr 09, 2015 2.550 2.720 2.550 2.550 19,975 +0.00(+0.00%)
Apr 08, 2015 2.680 2.750 2.540 2.550 24,695 -0.16(-5.90%)
Apr 07, 2015 2.630 2.710 2.630 2.710 13,659 +0.06(+2.26%)
Apr 06, 2015 2.550 2.740 2.550 2.650 49,740 -0.10(-3.64%)
Apr 02, 2015 2.640 2.750 2.750 2.750 42,800 +0.13(+4.96%)
Apr 01, 2015 2.650 2.650 2.599 2.620 13,903 +0.00(+0.00%)
Mar 31, 2015 2.506 2.630 2.506 2.620 17,458 +0.11(+4.38%)
Mar 30, 2015 2.490 2.600 2.490 2.510 14,101 +0.01(+0.40%)
Mar 27, 2015 2.519 2.520 2.500 2.500 10,024 -0.09(-3.47%)
Mar 26, 2015 2.530 2.590 2.500 2.590 10,675 +0.03(+1.17%)
Mar 25, 2015 2.550 2.570 2.500 2.560 10,324 +0.06(+2.21%)
Mar 24, 2015 2.540 2.620 2.505 2.505 23,882 -0.02(-0.61%)
Mar 23, 2015 2.450 2.520 2.450 2.520 27,396 +0.05(+2.02%)
Mar 20, 2015 2.460 2.500 2.450 2.470 19,560 +0.01(+0.41%)
Mar 19, 2015 2.410 2.480 2.410 2.460 12,321 +0.02(+0.82%)
Mar 18, 2015 2.460 2.472 2.440 2.440 54,153 +0.00(+0.00%)
Mar 17, 2015 2.450 2.500 2.435 2.440 137,253 -0.04(-1.61%)
Mar 16, 2015 2.470 2.510 2.450 2.480 8,057 +0.01(+0.40%)
Mar 13, 2015 2.450 2.510 2.420 2.470 16,057 -0.03(-1.20%)
Mar 12, 2015 2.454 2.500 2.440 2.500 6,579 +0.00(+0.00%)
Mar 11, 2015 2.450 2.500 2.440 2.500 9,592 +0.09(+3.73%)
Mar 10, 2015 2.490 2.520 2.410 2.410 22,764 -0.09(-3.60%)
Mar 09, 2015 2.440 2.540 2.440 2.500 10,400 +0.06(+2.46%)
Mar 06, 2015 2.450 2.460 2.440 2.440 8,595 -0.06(-2.40%)
Mar 05, 2015 2.570 2.620 2.470 2.500 57,513 +0.02(+0.81%)
Mar 04, 2015 2.550 2.520 2.472 2.480 10,082 -0.04(-1.59%)
Mar 03, 2015 2.450 2.520 2.440 2.520 16,153 +0.01(+0.40%)
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.