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, 2006 6.770 6.800 6.440 6.460 514,344 -0.30(-4.44%)
Oct 30, 2006 6.780 6.840 6.690 6.760 126,483 -0.03(-0.44%)
Oct 27, 2006 6.860 6.870 6.720 6.790 67,003 -0.08(-1.16%)
Oct 26, 2006 6.900 6.990 6.830 6.870 385,142 -0.01(-0.15%)
Oct 25, 2006 6.810 6.912 6.710 6.880 141,834 +0.12(+1.76%)
Oct 24, 2006 6.735 6.790 6.670 6.761 73,392 +0.01(+0.16%)
Oct 23, 2006 6.650 6.800 6.540 6.750 126,081 +0.05(+0.75%)
Oct 20, 2006 6.520 6.750 6.490 6.700 130,577 +0.13(+1.98%)
Oct 19, 2006 6.620 6.750 6.470 6.570 127,663 -0.01(-0.15%)
Oct 18, 2006 6.750 6.840 6.540 6.580 98,397 -0.12(-1.79%)
Oct 17, 2006 6.830 6.830 6.590 6.700 280,523 -0.20(-2.90%)
Oct 16, 2006 6.870 7.000 6.800 6.900 195,920 +0.02(+0.29%)
Oct 13, 2006 6.940 7.000 6.840 6.880 222,972 -0.04(-0.58%)
Oct 12, 2006 6.800 7.120 6.800 6.920 333,655 +0.17(+2.52%)
Oct 11, 2006 6.800 6.986 6.680 6.750 217,219 -0.04(-0.59%)
Oct 10, 2006 6.700 6.840 6.620 6.790 165,691 +0.11(+1.65%)
Oct 09, 2006 6.540 6.680 6.540 6.680 139,899 +0.09(+1.37%)
Oct 06, 2006 6.260 6.800 6.260 6.590 469,236 +0.14(+2.17%)
Oct 05, 2006 6.500 6.520 6.330 6.450 117,939 -0.15(-2.27%)
Oct 04, 2006 6.760 6.760 6.600 6.600 124,518 -0.16(-2.37%)
Oct 03, 2006 6.860 7.000 6.700 6.760 141,801 -0.18(-2.59%)
Oct 02, 2006 6.900 7.000 6.870 6.940 216,474 +0.03(+0.43%)
Sep 29, 2006 6.470 7.050 6.390 6.910 854,997 +0.50(+7.81%)
Sep 28, 2006 6.220 6.500 6.170 6.409 272,300 +0.21(+3.38%)
Sep 27, 2006 6.250 6.350 6.070 6.200 523,750 +0.00(+0.00%)
Sep 26, 2006 6.340 6.360 6.140 6.200 160,169 -0.14(-2.21%)
Sep 25, 2006 6.550 6.550 6.270 6.340 193,869 -0.10(-1.55%)
Sep 22, 2006 6.560 6.560 6.400 6.440 148,658 -0.08(-1.23%)
Sep 21, 2006 6.670 6.670 6.510 6.520 184,100 -0.07(-1.06%)
Sep 20, 2006 6.745 6.790 6.570 6.590 156,368 -0.17(-2.51%)
Sep 19, 2006 6.760 6.800 6.670 6.760 132,746 +0.02(+0.30%)
Sep 18, 2006 6.790 6.890 6.530 6.740 188,127 -0.05(-0.74%)
Sep 15, 2006 6.580 6.950 6.580 6.790 853,650 +0.35(+5.43%)
Sep 14, 2006 5.800 6.490 5.800 6.440 725,025 +0.65(+11.23%)
Sep 13, 2006 5.840 6.020 5.740 5.790 500,183 -0.03(-0.52%)
Sep 12, 2006 5.660 5.830 5.630 5.820 110,748 +0.15(+2.65%)
Sep 11, 2006 5.720 5.740 5.460 5.670 183,482 -0.03(-0.53%)
Sep 08, 2006 5.750 5.850 5.650 5.700 137,105 -0.03(-0.52%)
Sep 07, 2006 5.750 5.930 5.700 5.730 96,000 -0.02(-0.35%)
Sep 06, 2006 5.900 5.900 5.750 5.750 94,966 -0.15(-2.54%)
Sep 05, 2006 5.920 6.010 5.860 5.900 238,234 -0.07(-1.17%)
Sep 01, 2006 6.000 6.020 5.880 5.970 159,976 -0.04(-0.67%)
Aug 31, 2006 6.180 6.180 5.980 6.010 114,707 -0.14(-2.28%)
Aug 30, 2006 6.180 6.330 6.050 6.150 225,323 -0.03(-0.49%)
Aug 29, 2006 6.120 6.290 6.110 6.180 220,765 +0.11(+1.81%)
Aug 28, 2006 6.050 6.230 5.950 6.070 243,214 +0.06(+1.00%)
Aug 25, 2006 6.010 6.140 5.900 6.010 144,261 +0.03(+0.50%)
Aug 24, 2006 6.000 6.210 5.970 5.980 290,908 +0.01(+0.17%)
Aug 23, 2006 5.960 6.000 5.890 5.970 169,696 +0.07(+1.19%)
Aug 22, 2006 5.820 6.000 5.820 5.900 186,715 +0.00(+0.00%)
Aug 21, 2006 6.090 6.090 5.670 5.900 410,026 -0.07(-1.17%)
Aug 18, 2006 5.550 6.120 5.450 5.970 398,836 +0.46(+8.35%)
Aug 17, 2006 5.400 5.620 5.400 5.510 225,579 +0.13(+2.42%)
Aug 16, 2006 5.450 5.460 5.260 5.380 264,005 +0.04(+0.75%)
Aug 15, 2006 5.300 5.500 5.220 5.340 675,155 +0.19(+3.69%)
Aug 14, 2006 5.050 5.290 5.050 5.150 239,633 +0.08(+1.58%)
Aug 11, 2006 5.260 5.260 5.050 5.070 159,238 -0.15(-2.87%)
Aug 10, 2006 5.290 5.500 5.050 5.220 306,130 -0.10(-1.88%)
Aug 09, 2006 5.300 5.490 5.220 5.320 109,332 +0.01(+0.19%)
Aug 08, 2006 5.100 5.500 5.050 5.310 463,070 +0.16(+3.11%)
Aug 07, 2006 5.450 5.450 5.100 5.150 303,529 -0.18(-3.38%)
Aug 04, 2006 5.510 5.550 5.310 5.330 335,714 -0.10(-1.84%)
Aug 03, 2006 5.800 5.830 5.360 5.430 726,033 -0.36(-6.22%)
Aug 02, 2006 5.780 6.030 5.760 5.790 617,722 +0.00(+0.00%)
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.