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 (%)
Oct 31, 2002 8.470 8.850 8.300 8.579 494,866 +0.24(+2.88%)
Oct 30, 2002 8.590 8.700 7.770 8.339 693,749 -0.16(-1.89%)
Oct 29, 2002 8.910 9.000 8.440 8.500 264,800 -0.40(-4.49%)
Oct 28, 2002 8.990 9.040 8.720 8.900 249,500 +0.01(+0.11%)
Oct 25, 2002 9.000 9.000 8.690 8.890 110,600 -0.04(-0.45%)
Oct 24, 2002 8.340 9.050 8.250 8.930 587,600 +0.58(+6.95%)
Oct 23, 2002 8.070 8.400 8.000 8.350 246,359 +0.25(+3.09%)
Oct 22, 2002 8.270 8.390 7.650 8.100 566,000 -0.31(-3.69%)
Oct 21, 2002 8.760 8.839 8.280 8.410 257,300 -0.24(-2.77%)
Oct 18, 2002 8.600 8.900 7.880 8.650 376,370 +0.05(+0.58%)
Oct 17, 2002 7.850 9.250 7.840 8.600 401,591 +0.75(+9.55%)
Oct 16, 2002 8.030 8.260 7.610 7.850 130,533 -0.65(-7.65%)
Oct 15, 2002 8.110 8.715 8.110 8.500 351,900 +0.69(+8.83%)
Oct 14, 2002 6.450 8.200 6.450 7.810 801,271 +1.00(+14.68%)
Oct 11, 2002 6.500 7.030 6.299 6.810 197,913 +0.45(+7.08%)
Oct 10, 2002 5.300 6.360 5.010 6.360 376,420 +1.06(+20.00%)
Oct 09, 2002 5.550 5.790 4.680 5.300 345,442 -0.33(-5.86%)
Oct 08, 2002 5.650 6.149 5.540 5.630 253,300 +0.02(+0.30%)
Oct 07, 2002 6.500 6.530 5.310 5.613 411,700 -0.89(-13.64%)
Oct 04, 2002 7.210 7.210 6.450 6.500 112,800 -0.64(-8.96%)
Oct 03, 2002 7.640 7.650 7.051 7.140 339,500 -0.61(-7.87%)
Oct 02, 2002 7.800 7.990 7.660 7.750 157,200 +0.10(+1.31%)
Oct 01, 2002 7.950 8.020 7.530 7.650 28,900 -0.23(-2.92%)
Sep 30, 2002 8.600 8.670 7.650 7.880 20,140,000 -0.73(-8.48%)
Sep 27, 2002 8.400 8.740 8.190 8.610 86,500 +0.25(+2.99%)
Sep 26, 2002 8.150 8.630 8.050 8.360 154,600 +0.16(+1.95%)
Sep 25, 2002 8.090 8.200 7.520 8.200 90,000 +0.20(+2.50%)
Sep 24, 2002 7.970 8.100 7.790 8.000 112,300 -0.10(-1.23%)
Sep 23, 2002 8.130 8.130 7.890 8.100 94,930 +0.00(+0.01%)
Sep 20, 2002 7.980 8.100 7.790 8.099 12,870,000 +0.10(+1.24%)
Sep 19, 2002 8.220 8.220 7.790 8.000 89,133 -0.25(-3.03%)
Sep 18, 2002 8.470 8.470 8.070 8.250 72,800 -0.23(-2.71%)
Sep 17, 2002 8.410 8.600 7.730 8.480 192,309 +0.47(+5.87%)
Sep 16, 2002 9.770 9.770 7.960 8.010 625,443 -1.84(-18.68%)
Sep 13, 2002 10.07 10.20 9.700 9.850 135,700 -0.40(-3.90%)
Sep 12, 2002 10.40 10.41 9.790 10.25 114,098 -0.24(-2.29%)
Sep 11, 2002 9.500 10.50 9.450 10.49 569,828 +1.04(+11.01%)
Sep 10, 2002 9.570 9.830 9.380 9.450 137,600 -0.06(-0.63%)
Sep 09, 2002 9.200 9.580 8.920 9.510 449,502 +0.26(+2.81%)
Sep 06, 2002 8.910 9.730 8.910 9.250 361,000 +0.35(+3.93%)
Sep 05, 2002 8.950 9.200 8.900 8.900 224,900 -0.59(-6.23%)
Sep 04, 2002 9.270 9.650 9.270 9.491 344,100 +0.29(+3.16%)
Sep 03, 2002 9.010 9.350 8.790 9.200 101,600 +0.09(+0.99%)
Aug 30, 2002 9.820 9.870 9.040 9.110 74,400 -0.71(-7.23%)
Aug 29, 2002 9.850 9.900 9.500 9.820 355,100 -0.08(-0.81%)
Aug 28, 2002 10.47 10.55 9.840 9.900 259,300 -0.57(-5.44%)
Aug 27, 2002 10.49 10.55 10.25 10.47 386,000 +0.02(+0.19%)
Aug 26, 2002 10.62 10.65 9.810 10.45 98,700 -0.16(-1.51%)
Aug 23, 2002 10.70 10.80 10.50 10.61 14,960,000 -0.11(-1.03%)
Aug 22, 2002 10.65 10.80 10.27 10.72 203,300 +0.09(+0.85%)
Aug 21, 2002 10.15 10.75 10.02 10.63 157,056 +0.57(+5.67%)
Aug 20, 2002 10.38 10.50 9.900 10.06 225,394 +0.86(+9.35%)
Aug 16, 2002 9.000 9.730 8.800 9.200 123,089 +0.10(+1.10%)
Aug 15, 2002 9.250 9.250 8.640 9.100 228,800 -0.15(-1.62%)
Aug 14, 2002 8.450 9.450 8.240 9.250 257,300 +0.81(+9.60%)
Aug 13, 2002 8.200 8.850 8.100 8.440 180,225 +0.19(+2.30%)
Aug 12, 2002 8.220 8.700 8.200 8.250 68,800 -0.24(-2.83%)
Aug 07, 2002 8.280 8.500 8.100 8.490 334,100 +0.31(+3.79%)
Aug 06, 2002 8.020 8.650 8.010 8.180 284,500 +0.24(+3.02%)
Aug 05, 2002 8.210 8.350 7.940 7.940 197,979 -0.26(-3.17%)
Aug 02, 2002 8.840 8.930 7.750 8.200 368,800 -0.65(-7.34%)
Aug 01, 2002 9.750 10.60 8.700 8.850 636,601 -0.80(-8.29%)
Jul 31, 2002 10.76 10.84 9.510 9.650 355,400 -1.29(-11.79%)
Jul 30, 2002 10.86 11.44 10.55 10.94 112,900 +0.12(+1.11%)
Jul 29, 2002 11.04 11.20 10.62 10.82 180,963 -0.13(-1.19%)
Jul 26, 2002 11.23 11.50 10.50 10.95 69,590 -0.29(-2.58%)
Jul 25, 2002 13.09 13.50 10.79 11.24 34,140,000 -1.69(-13.07%)
Jul 24, 2002 12.50 13.15 11.09 12.93 331,150 +0.43(+3.44%)
Jul 23, 2002 12.50 12.79 12.08 12.50 118,800 +0.09(+0.73%)
Jul 22, 2002 11.93 12.63 11.93 12.41 115,300 +0.49(+4.11%)
Jul 19, 2002 12.20 12.20 11.52 11.92 329,900 -1.08(-8.31%)
Jul 17, 2002 13.20 13.68 12.45 13.00 473,400 +1.21(+10.26%)
Jul 12, 2002 11.20 11.92 11.17 11.79 211,100 +0.74(+6.70%)
Jul 11, 2002 10.30 11.23 10.05 11.05 175,500 +0.80(+7.80%)
Jul 10, 2002 10.90 10.93 10.01 10.25 320,800 -0.45(-4.21%)
Jul 09, 2002 11.48 11.48 10.70 10.70 175,300 -0.78(-6.79%)
Jul 08, 2002 11.14 11.48 11.14 11.48 353,000 +0.34(+3.05%)
Jul 05, 2002 10.09 11.15 10.05 11.14 87,300 +1.34(+13.67%)
Jul 04, 2002 9.870 9.970 9.080 9.800 352,200 +0.00(+0.00%)
Jul 03, 2002 9.870 9.970 9.080 9.800 352,200 -0.01(-0.10%)
Jul 02, 2002 9.930 10.04 9.500 9.810 110,900 +0.02(+0.20%)
Jul 01, 2002 10.26 10.29 9.780 9.790 121,100 -0.56(-5.41%)
Jun 28, 2002 10.21 11.20 10.09 10.35 288,100 +0.04(+0.39%)
Jun 27, 2002 9.250 10.50 9.240 10.31 715,700 +1.20(+13.17%)
Jun 26, 2002 9.000 9.450 8.560 9.110 1,603,300 +0.12(+1.33%)
Jun 25, 2002 10.81 10.99 8.800 8.990 1,496,000 -3.46(-27.79%)
Jun 20, 2002 13.50 13.50 12.45 12.45 313,700 -1.10(-8.12%)
Jun 19, 2002 13.95 13.95 12.98 13.55 404,200 -0.51(-3.63%)
Jun 18, 2002 13.99 14.45 13.47 14.06 186,600 +0.06(+0.43%)
Jun 17, 2002 13.60 14.00 13.40 14.00 377,100 +0.40(+2.94%)
Jun 14, 2002 13.26 13.60 12.23 13.60 252,600 +0.40(+3.03%)
Jun 12, 2002 13.05 13.45 12.55 13.20 352,200 +0.14(+1.07%)
Jun 11, 2002 13.81 13.81 13.00 13.06 123,400 -0.72(-5.22%)
Jun 10, 2002 14.23 14.23 13.66 13.78 121,400 -0.44(-3.09%)
Jun 07, 2002 13.95 14.22 12.85 14.22 1,335,500 -0.17(-1.18%)
Jun 06, 2002 14.11 14.44 14.01 14.39 814,800 +0.19(+1.34%)
Jun 05, 2002 13.75 14.70 13.60 14.20 736,700 +0.10(+0.71%)
May 31, 2002 13.98 14.40 13.97 14.10 175,800 -0.14(-0.98%)
May 28, 2002 14.00 14.34 13.89 14.24 80,800 +0.24(+1.71%)
May 27, 2002 14.01 14.24 13.91 14.00 99,800 +0.00(+0.00%)
May 24, 2002 14.01 14.24 13.91 14.00 99,800 -0.04(-0.28%)
May 23, 2002 14.00 14.48 13.80 14.04 167,100 -0.01(-0.07%)
May 22, 2002 14.00 14.15 13.80 14.05 154,200 +0.01(+0.06%)
May 21, 2002 14.00 14.67 13.30 14.04 287,400 +0.08(+0.58%)
May 20, 2002 15.49 15.49 13.75 13.96 148,900 -1.55(-9.99%)
May 17, 2002 14.90 15.52 14.71 15.51 234,000 +0.84(+5.73%)
May 16, 2002 14.95 15.15 14.65 14.67 155,900 -0.33(-2.20%)
May 15, 2002 14.99 15.15 14.84 15.00 301,900 +0.00(+0.00%)
May 14, 2002 14.69 15.20 14.68 15.00 407,300 +0.52(+3.59%)
May 13, 2002 14.35 14.80 13.81 14.48 266,400 +0.18(+1.26%)
May 10, 2002 13.65 14.30 13.40 14.30 333,600 +0.65(+4.76%)
May 09, 2002 14.85 15.15 13.65 13.65 290,400 -1.40(-9.30%)
May 08, 2002 13.80 15.16 13.43 15.05 844,100 +1.90(+14.45%)
May 07, 2002 13.55 13.57 12.35 13.15 366,900 -0.40(-2.95%)
May 06, 2002 13.68 14.03 13.50 13.55 308,700 -0.03(-0.22%)
May 03, 2002 13.70 13.93 13.15 13.58 495,500 -0.06(-0.44%)
May 02, 2002 14.45 14.80 13.13 13.64 1,519,000 -1.41(-9.37%)
May 01, 2002 16.30 16.32 14.54 15.05 1,755,700 -1.25(-7.67%)
Apr 30, 2002 16.09 16.60 15.96 16.30 337,900 +0.46(+2.90%)
Apr 29, 2002 16.59 16.65 15.84 15.84 355,800 -0.61(-3.71%)
Apr 26, 2002 18.16 18.22 16.36 16.45 333,700 -1.32(-7.43%)
Apr 25, 2002 17.42 18.06 17.42 17.77 183,900 +0.30(+1.72%)
Apr 24, 2002 17.71 17.95 17.41 17.47 85,900 -0.29(-1.63%)
Apr 23, 2002 17.72 18.25 17.50 17.76 180,800 -0.05(-0.28%)
Apr 22, 2002 18.05 18.06 17.70 17.81 127,600 -0.45(-2.46%)
Apr 19, 2002 18.36 18.36 17.90 18.26 108,900 -0.04(-0.22%)
Apr 18, 2002 18.69 18.73 18.00 18.30 376,600 -0.44(-2.35%)
Apr 17, 2002 17.26 18.74 17.26 18.74 704,200 +1.44(+8.32%)
Apr 16, 2002 16.43 17.47 16.40 17.30 634,700 +1.25(+7.75%)
Apr 15, 2002 16.04 16.48 15.56 16.05 399,600 -0.05(-0.34%)
Apr 12, 2002 16.07 16.37 15.95 16.11 459,600 +0.04(+0.25%)
Apr 11, 2002 16.50 16.83 15.70 16.07 427,600 -0.43(-2.61%)
Apr 10, 2002 16.50 16.75 16.09 16.50 462,800 +0.00(+0.00%)
Apr 09, 2002 16.85 16.90 16.42 16.50 198,100 -0.26(-1.55%)
Apr 08, 2002 16.21 16.85 16.01 16.76 317,800 +0.11(+0.66%)
Apr 05, 2002 16.90 17.01 16.15 16.65 199,800 -0.35(-2.06%)
Apr 04, 2002 17.02 17.38 16.52 17.00 533,900 -0.06(-0.35%)
Apr 03, 2002 17.50 17.79 17.00 17.06 377,200 -0.54(-3.07%)
Apr 02, 2002 17.87 18.35 16.70 17.60 407,400 -0.28(-1.57%)
Apr 01, 2002 17.19 18.23 17.00 17.88 301,400 +0.41(+2.35%)
Mar 29, 2002 16.22 17.54 16.00 17.47 454,900 +0.00(+0.00%)
Mar 28, 2002 16.22 17.54 16.00 17.47 454,900 +1.45(+9.05%)
Mar 27, 2002 16.16 16.67 15.80 16.02 871,600 +0.12(+0.75%)
Mar 26, 2002 16.18 16.45 14.11 15.90 2,341,100 -0.40(-2.45%)
Mar 25, 2002 16.97 17.11 16.27 16.30 1,315,200 -0.70(-4.12%)
Mar 22, 2002 17.16 17.36 16.85 17.00 857,500 -0.09(-0.53%)
Mar 21, 2002 17.14 17.35 16.73 17.09 804,600 +0.01(+0.06%)
Mar 20, 2002 18.34 18.35 16.65 17.08 2,109,300 -1.26(-6.87%)
Mar 19, 2002 18.79 18.82 18.06 18.34 794,500 -0.40(-2.13%)
Mar 18, 2002 19.65 20.00 17.09 18.74 2,291,400 -3.16(-14.43%)
Mar 15, 2002 22.30 22.48 20.75 21.90 425,000 -0.40(-1.79%)
Mar 14, 2002 22.55 22.71 22.10 22.30 389,800 -0.20(-0.89%)
Mar 13, 2002 21.98 22.72 21.94 22.50 468,200 -0.06(-0.27%)
Mar 12, 2002 21.85 22.56 21.39 22.56 552,100 +0.09(+0.40%)
Mar 11, 2002 22.48 22.61 20.85 22.47 240,500 +0.00(+0.00%)
Mar 08, 2002 21.45 22.48 21.45 22.47 326,700 +1.23(+5.79%)
Mar 07, 2002 21.10 21.45 20.55 21.24 652,000 +0.24(+1.14%)
Mar 06, 2002 20.96 21.22 20.60 21.00 408,900 -0.12(-0.57%)
Mar 05, 2002 20.47 21.48 20.36 21.12 703,600 +0.62(+3.02%)
Mar 04, 2002 18.45 21.16 18.40 20.50 925,000 +2.00(+10.81%)
Mar 01, 2002 18.14 18.99 17.56 18.50 1,038,100 +0.95(+5.41%)
Feb 28, 2002 20.88 20.90 16.85 17.55 1,657,100 -3.22(-15.50%)
Feb 27, 2002 22.55 22.80 20.40 20.77 515,700 -1.74(-7.73%)
Feb 26, 2002 22.65 22.99 22.20 22.51 371,000 -0.09(-0.40%)
Feb 25, 2002 23.10 23.15 22.45 22.60 330,200 -0.33(-1.44%)
Feb 22, 2002 23.35 23.57 22.79 22.93 599,900 -0.71(-2.98%)
Feb 21, 2002 23.59 23.85 22.90 23.64 915,400 +0.06(+0.23%)
Feb 20, 2002 22.47 23.92 22.31 23.58 652,000 +1.11(+4.94%)
Feb 19, 2002 23.49 23.50 22.24 22.47 254,800 -1.10(-4.67%)
Feb 18, 2002 25.14 25.19 23.21 23.57 262,600 +0.00(+0.00%)
Feb 15, 2002 25.14 25.19 23.21 23.57 262,600 -1.71(-6.77%)
Feb 14, 2002 24.00 25.47 24.00 25.28 869,000 +1.23(+5.12%)
Feb 13, 2002 23.63 24.25 23.20 24.05 193,200 +0.63(+2.69%)
Feb 12, 2002 23.00 23.60 22.86 23.42 480,000 -0.19(-0.80%)
Feb 11, 2002 23.70 23.75 23.07 23.61 321,400 +0.40(+1.72%)
Feb 08, 2002 22.60 23.30 20.97 23.21 136,700 +0.59(+2.61%)
Feb 07, 2002 23.99 24.00 22.47 22.62 326,800 -1.36(-5.67%)
Feb 06, 2002 22.82 24.25 22.30 23.98 229,600 +1.09(+4.76%)
Feb 05, 2002 23.01 23.15 22.30 22.89 274,500 -0.21(-0.90%)
Feb 04, 2002 23.81 23.81 22.75 23.10 210,300 -0.92(-3.84%)
Feb 01, 2002 23.90 25.00 23.70 24.02 585,600 -0.16(-0.66%)
Jan 31, 2002 21.65 24.66 21.65 24.18 1,065,100 +3.58(+17.38%)
Jan 30, 2002 20.95 21.00 20.43 20.60 215,400 -0.20(-0.96%)
Jan 29, 2002 21.50 21.50 20.70 20.80 238,400 -0.61(-2.85%)
Jan 28, 2002 21.15 21.85 21.15 21.41 279,500 +0.31(+1.47%)
Jan 25, 2002 21.60 21.71 21.00 21.10 280,000 -0.60(-2.76%)
Jan 24, 2002 20.24 22.03 20.22 21.70 205,200 +1.25(+6.11%)
Jan 23, 2002 20.10 20.47 19.76 20.45 257,500 +0.45(+2.25%)
Jan 22, 2002 20.59 21.16 19.90 20.00 213,800 -0.69(-3.33%)
Jan 21, 2002 20.95 21.35 20.28 20.69 365,600 +0.00(+0.00%)
Jan 18, 2002 20.95 21.35 20.28 20.69 365,600 -0.71(-3.32%)
Jan 17, 2002 20.41 21.65 20.10 21.40 362,000 +1.05(+5.16%)
Jan 16, 2002 21.01 21.49 20.00 20.35 502,500 -0.70(-3.33%)
Jan 15, 2002 20.98 22.00 20.93 21.05 631,300 -0.04(-0.19%)
Jan 14, 2002 21.96 22.25 20.82 21.09 544,000 -1.70(-7.46%)
Jan 11, 2002 23.47 23.71 22.69 22.79 318,400 -0.88(-3.71%)
Jan 10, 2002 23.90 23.95 23.05 23.67 142,700 -0.38(-1.59%)
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.