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, 2019 1.500 1.590 1.480 1.590 9,776 +0.06(+3.92%)
Jan 30, 2019 1.510 1.540 1.480 1.530 113,834 -0.08(-4.99%)
Jan 29, 2019 1.610 1.650 1.600 1.610 5,324 -0.02(-0.99%)
Jan 28, 2019 1.610 1.640 1.600 1.626 13,344 -0.02(-1.43%)
Jan 25, 2019 1.680 1.700 1.650 1.650 8,000 -0.01(-0.60%)
Jan 24, 2019 1.610 1.700 1.610 1.660 72,890 +0.08(+5.02%)
Jan 23, 2019 1.560 1.672 1.551 1.581 22,219 -0.02(-1.21%)
Jan 22, 2019 1.670 1.670 1.598 1.600 21,754 -0.05(-3.03%)
Jan 18, 2019 1.600 1.690 1.600 1.650 16,500 +0.04(+2.48%)
Jan 17, 2019 1.640 1.650 1.610 1.610 9,257 +0.04(+2.55%)
Jan 16, 2019 1.590 1.637 1.560 1.570 51,232 -0.04(-2.48%)
Jan 15, 2019 1.540 1.630 1.540 1.610 16,665 +0.07(+4.55%)
Jan 14, 2019 1.560 1.620 1.540 1.540 9,317 -0.03(-1.91%)
Jan 11, 2019 1.540 1.650 1.540 1.570 22,900 +0.04(+2.61%)
Jan 10, 2019 1.570 1.630 1.520 1.530 52,842 -0.09(-5.56%)
Jan 09, 2019 1.640 1.649 1.600 1.620 12,393 +0.01(+0.62%)
Jan 08, 2019 1.600 1.640 1.600 1.610 14,186 +0.02(+1.26%)
Jan 07, 2019 1.530 1.598 1.530 1.590 5,806 +0.05(+3.25%)
Jan 04, 2019 1.510 1.580 1.510 1.540 10,100 +0.04(+2.33%)
Jan 03, 2019 1.550 1.600 1.505 1.505 22,893 -0.05(-2.90%)
Jan 02, 2019 1.480 1.560 1.480 1.550 21,883 +0.04(+2.65%)
Dec 31, 2018 1.430 1.570 1.430 1.510 43,600 +0.07(+4.86%)
Dec 28, 2018 1.470 1.540 1.430 1.440 61,400 -0.13(-8.28%)
Dec 27, 2018 1.440 1.590 1.440 1.570 29,193 +0.11(+7.33%)
Dec 26, 2018 1.460 1.556 1.420 1.463 104,905 +0.00(+0.19%)
Dec 24, 2018 1.480 1.510 1.460 1.460 14,600 -0.02(-1.35%)
Dec 21, 2018 1.510 1.540 1.480 1.480 23,500 -0.03(-1.99%)
Dec 20, 2018 1.580 1.588 1.510 1.510 58,933 -0.08(-5.03%)
Dec 19, 2018 1.650 1.650 1.570 1.590 35,268 -0.02(-1.24%)
Dec 18, 2018 1.570 1.610 1.570 1.610 20,954 +0.02(+1.26%)
Dec 17, 2018 1.580 1.600 1.580 1.590 15,407 +0.00(+0.00%)
Dec 14, 2018 1.570 1.590 1.570 1.590 19,500 +0.01(+0.43%)
Dec 13, 2018 1.590 1.590 1.570 1.583 10,738 +0.00(+0.20%)
Dec 12, 2018 1.600 1.600 1.580 1.580 11,305 +0.01(+0.60%)
Dec 11, 2018 1.560 1.583 1.560 1.571 29,410 +0.01(+0.67%)
Dec 10, 2018 1.590 1.669 1.560 1.560 19,772 -0.08(-4.88%)
Dec 07, 2018 1.640 1.680 1.640 1.640 19,200 -0.01(-0.61%)
Dec 06, 2018 1.710 1.717 1.600 1.650 18,160 -0.07(-4.07%)
Dec 04, 2018 1.700 1.750 1.700 1.720 34,300 +0.01(+0.58%)
Dec 03, 2018 1.660 1.751 1.630 1.710 82,072 +0.05(+3.32%)
Nov 30, 2018 1.620 1.700 1.600 1.655 49,700 +0.03(+2.15%)
Nov 29, 2018 1.600 1.640 1.590 1.620 54,745 +0.02(+1.26%)
Nov 28, 2018 1.640 1.640 1.570 1.600 23,892 +0.00(+0.00%)
Nov 27, 2018 1.580 1.600 1.580 1.600 7,991 +0.02(+1.27%)
Nov 26, 2018 1.600 1.620 1.580 1.580 14,828 -0.02(-1.25%)
Nov 23, 2018 1.580 1.600 1.560 1.600 15,900 +0.00(+0.00%)
Nov 21, 2018 1.600 1.600 1.600 0 -0.03(-1.84%)
Nov 20, 2018 1.680 1.701 1.615 1.630 53,531 -0.05(-2.98%)
Nov 19, 2018 1.680 1.730 1.680 1.680 25,058 -0.03(-1.75%)
Nov 16, 2018 1.690 1.710 1.670 1.710 36,800 +0.03(+1.79%)
Nov 15, 2018 1.720 1.768 1.670 1.680 14,151 -0.02(-1.18%)
Nov 14, 2018 1.720 1.720 1.660 1.700 13,727 +0.00(+0.00%)
Nov 13, 2018 1.660 1.710 1.660 1.700 5,730 +0.00(+0.00%)
Nov 12, 2018 1.716 1.716 1.660 1.700 9,651 +0.00(+0.00%)
Nov 09, 2018 1.717 1.720 1.665 1.700 18,100 -0.02(-1.16%)
Nov 08, 2018 1.680 1.740 1.678 1.720 12,946 +0.00(+0.00%)
Nov 07, 2018 1.820 1.840 1.660 1.720 71,993 -0.06(-3.37%)
Nov 06, 2018 1.820 1.860 1.780 1.780 62,123 -0.02(-1.11%)
Nov 05, 2018 1.760 1.850 1.720 1.800 74,393 +0.06(+3.45%)
Nov 02, 2018 1.660 1.740 1.660 1.740 92,100 +0.08(+4.82%)
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.