Skip to main content
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 (%)
Jan 31, 2013 3.060 3.120 2.950 3.060 47,609 -0.12(-3.77%)
Jan 30, 2013 3.190 3.190 3.110 3.180 33,366 -0.03(-0.93%)
Jan 29, 2013 3.130 3.240 3.130 3.210 48,492 +0.14(+4.56%)
Jan 28, 2013 3.080 3.160 3.050 3.070 24,987 -0.02(-0.65%)
Jan 25, 2013 3.080 3.140 3.070 3.090 25,925 -0.01(-0.32%)
Jan 24, 2013 3.090 3.240 3.041 3.100 74,252 +0.01(+0.32%)
Jan 23, 2013 3.060 3.130 3.050 3.090 300,343 -0.01(-0.32%)
Jan 22, 2013 3.130 3.160 3.070 3.100 61,982 -0.06(-1.90%)
Jan 18, 2013 3.100 3.180 3.100 3.160 19,411 +0.03(+0.96%)
Jan 17, 2013 3.100 3.180 3.020 3.130 95,093 +0.15(+5.03%)
Jan 16, 2013 3.050 3.090 2.970 2.980 40,154 -0.08(-2.61%)
Jan 15, 2013 3.050 3.170 2.956 3.060 9,984 -0.03(-0.97%)
Jan 14, 2013 3.010 3.170 2.950 3.090 24,059 +0.06(+1.98%)
Jan 11, 2013 3.070 3.160 3.000 3.030 74,611 -0.04(-1.30%)
Jan 10, 2013 3.160 3.298 3.055 3.070 42,487 -0.10(-3.15%)
Jan 09, 2013 3.080 3.200 3.020 3.170 30,101 +0.05(+1.60%)
Jan 08, 2013 3.200 3.200 3.080 3.120 23,240 -0.05(-1.58%)
Jan 07, 2013 3.240 3.240 3.125 3.170 35,055 -0.12(-3.65%)
Jan 04, 2013 3.150 3.330 3.150 3.290 30,383 +0.05(+1.54%)
Jan 03, 2013 3.210 3.310 3.160 3.240 41,673 -0.01(-0.31%)
Jan 02, 2013 3.150 3.340 3.000 3.250 74,869 +0.27(+9.06%)
Dec 31, 2012 2.950 3.040 2.910 2.980 80,289 +0.01(+0.34%)
Dec 28, 2012 2.830 3.006 2.830 2.970 96,080 +0.05(+1.71%)
Dec 27, 2012 2.950 3.000 2.910 2.920 69,342 -0.07(-2.34%)
Dec 26, 2012 3.120 3.120 2.960 2.990 42,832 -0.11(-3.55%)
Dec 24, 2012 2.900 3.130 2.900 3.100 36,407 -0.14(-4.32%)
Dec 21, 2012 2.940 3.250 2.940 3.240 54,937 +0.24(+8.00%)
Dec 20, 2012 3.010 3.100 2.980 3.000 69,755 -0.04(-1.32%)
Dec 19, 2012 3.000 3.090 3.000 3.040 44,331 +0.06(+2.01%)
Dec 18, 2012 2.940 3.016 2.910 2.980 33,427 +0.02(+0.68%)
Dec 17, 2012 2.900 3.030 2.900 2.960 27,208 +0.06(+2.07%)
Dec 14, 2012 2.950 3.020 2.900 2.900 63,360 -0.05(-1.69%)
Dec 13, 2012 3.030 3.030 2.950 2.950 23,035 -0.06(-1.99%)
Dec 12, 2012 3.035 3.050 2.980 3.010 40,116 -0.01(-0.33%)
Dec 11, 2012 3.060 3.085 3.010 3.020 42,576 -0.02(-0.66%)
Dec 10, 2012 2.990 3.060 2.990 3.040 226,254 -0.01(-0.33%)
Dec 07, 2012 2.920 3.070 2.920 3.050 81,289 +0.10(+3.39%)
Dec 06, 2012 2.960 3.100 2.950 2.950 177,259 -0.03(-1.01%)
Dec 05, 2012 2.990 3.040 2.970 2.980 31,566 -0.09(-2.93%)
Dec 04, 2012 3.060 3.100 2.990 3.070 28,816 +0.02(+0.66%)
Nov 30, 2012 2.980 3.080 2.980 3.050 26,010 +0.05(+1.67%)
Nov 29, 2012 3.000 3.060 2.930 3.000 55,745 +0.05(+1.69%)
Nov 28, 2012 3.000 3.000 2.900 2.950 71,058 -0.03(-1.01%)
Nov 27, 2012 3.110 3.150 2.960 2.980 87,662 -0.11(-3.56%)
Nov 26, 2012 3.050 3.160 3.050 3.090 40,892 -0.07(-2.22%)
Nov 23, 2012 3.110 3.180 3.110 3.160 3,150 +0.03(+0.96%)
Nov 21, 2012 3.135 3.150 3.070 3.130 31,203 +0.00(+0.00%)
Nov 20, 2012 3.130 3.230 3.090 3.130 30,321 -0.06(-1.88%)
Nov 19, 2012 3.148 3.230 3.100 3.190 73,396 +0.01(+0.31%)
Nov 16, 2012 3.060 3.230 3.030 3.180 36,968 +0.08(+2.58%)
Nov 15, 2012 3.110 3.170 3.050 3.100 79,881 -0.04(-1.27%)
Nov 14, 2012 3.060 3.210 3.050 3.140 37,460 +0.00(+0.00%)
Nov 13, 2012 3.110 3.170 3.110 3.140 84,460 -0.01(-0.32%)
Nov 12, 2012 3.170 3.200 3.090 3.150 257,446 -0.03(-0.94%)
Nov 09, 2012 3.130 3.220 3.120 3.180 38,621 +0.01(+0.32%)
Nov 08, 2012 3.140 3.170 2.950 3.170 53,982 -0.01(-0.31%)
Nov 07, 2012 3.190 3.200 3.080 3.180 41,459 -0.02(-0.63%)
Nov 06, 2012 3.190 3.240 3.170 3.200 20,279 -0.03(-0.93%)
Nov 05, 2012 3.210 3.290 3.120 3.230 34,687 +0.05(+1.57%)
Nov 02, 2012 3.130 3.350 3.050 3.180 87,452 +0.05(+1.60%)
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.