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, 2014 1.930 1.970 1.900 1.970 73,824 +0.04(+2.07%)
Oct 30, 2014 1.980 2.030 1.910 1.930 59,478 -0.09(-4.31%)
Oct 29, 2014 1.950 2.070 1.929 2.017 56,581 +0.12(+6.16%)
Oct 28, 2014 1.900 1.970 1.900 1.900 69,468 -0.01(-0.52%)
Oct 27, 2014 1.940 1.990 1.900 1.910 72,141 -0.06(-3.05%)
Oct 24, 2014 2.000 2.000 1.900 1.970 30,450 -0.03(-1.50%)
Oct 23, 2014 2.080 2.080 1.990 2.000 7,500 +0.01(+0.50%)
Oct 22, 2014 2.000 2.010 1.940 1.990 43,343 -0.01(-0.50%)
Oct 21, 2014 1.960 1.960 1.960 2.000 47,715 +0.01(+0.50%)
Oct 20, 2014 1.950 2.040 1.940 1.990 114,347 +0.03(+1.53%)
Oct 17, 2014 1.950 2.000 1.920 1.960 53,464 -0.01(-0.51%)
Oct 16, 2014 1.980 1.980 1.910 1.970 155,056 +0.02(+1.03%)
Oct 15, 2014 1.970 2.000 1.900 1.950 127,355 -0.01(-0.51%)
Oct 14, 2014 2.020 2.070 1.950 1.960 178,281 -0.04(-2.00%)
Oct 13, 2014 2.030 2.080 2.000 2.000 153,399 -0.06(-2.91%)
Oct 10, 2014 2.260 2.270 2.025 2.060 396,623 -0.24(-10.43%)
Oct 09, 2014 2.340 2.360 2.300 2.300 124,555 -0.04(-1.71%)
Oct 08, 2014 2.500 2.500 2.160 2.340 163,781 -0.33(-12.36%)
Oct 07, 2014 2.690 2.730 2.650 2.670 20,239 -0.02(-0.74%)
Oct 06, 2014 2.630 2.740 2.570 2.690 10,800 +0.03(+1.13%)
Oct 03, 2014 2.620 2.700 2.610 2.660 22,948 -0.03(-1.12%)
Oct 02, 2014 2.680 2.700 2.650 2.690 32,507 +0.04(+1.51%)
Oct 01, 2014 2.630 2.720 2.630 2.650 50,410 -0.01(-0.38%)
Sep 30, 2014 2.700 2.740 2.660 2.660 171,412 -0.04(-1.48%)
Sep 29, 2014 2.680 2.740 2.680 2.700 332,721 +0.00(+0.00%)
Sep 26, 2014 2.620 2.720 2.620 2.700 183,562 +0.12(+4.65%)
Sep 25, 2014 2.530 2.650 2.520 2.580 89,871 -0.07(-2.64%)
Sep 24, 2014 2.630 2.700 2.570 2.650 100,740 -0.01(-0.38%)
Sep 23, 2014 2.710 2.730 2.630 2.660 51,555 -0.07(-2.49%)
Sep 22, 2014 2.750 2.790 2.710 2.728 33,843 -0.05(-1.87%)
Sep 19, 2014 2.750 2.800 2.730 2.780 43,899 +0.01(+0.36%)
Sep 18, 2014 2.800 2.880 2.770 2.770 41,668 -0.07(-2.46%)
Sep 17, 2014 2.810 2.880 2.790 2.840 18,378 +0.02(+0.71%)
Sep 16, 2014 2.900 2.900 2.770 2.820 31,709 -0.09(-3.09%)
Sep 15, 2014 2.840 2.910 2.800 2.910 9,353 +0.07(+2.46%)
Sep 12, 2014 2.870 2.930 2.840 2.840 12,861 -0.06(-2.07%)
Sep 11, 2014 2.840 2.900 2.840 2.900 20,827 +0.05(+1.75%)
Sep 10, 2014 2.820 2.890 2.820 2.850 5,300 -0.02(-0.70%)
Sep 09, 2014 2.890 2.900 2.830 2.870 83,299 -0.05(-1.71%)
Sep 08, 2014 2.930 2.960 2.860 2.920 26,460 -0.03(-1.02%)
Sep 05, 2014 2.990 3.050 2.930 2.950 117,204 -0.04(-1.34%)
Sep 04, 2014 3.050 3.050 2.950 2.990 439,633 -0.04(-1.32%)
Sep 03, 2014 3.110 3.110 2.990 3.030 10,973 +0.05(+1.68%)
Sep 02, 2014 3.050 3.080 2.930 2.980 89,618 -0.10(-3.25%)
Aug 29, 2014 3.090 3.080 3.080 3.080 1,300 +0.03(+0.98%)
Aug 28, 2014 3.040 3.070 3.010 3.050 4,124 +0.00(+0.00%)
Aug 27, 2014 3.100 3.100 3.040 3.050 68,350 -0.04(-1.29%)
Aug 26, 2014 3.110 3.110 3.073 3.090 6,757 +0.04(+1.31%)
Aug 25, 2014 3.140 3.140 3.030 3.050 13,060 -0.11(-3.48%)
Aug 22, 2014 3.110 3.180 3.120 3.160 15,179 +0.04(+1.28%)
Aug 21, 2014 3.100 3.140 3.100 3.120 8,638 +0.00(+0.00%)
Aug 20, 2014 3.240 3.240 3.120 3.120 127,856 -0.08(-2.50%)
Aug 19, 2014 3.160 3.220 3.160 3.200 7,641 +0.04(+1.26%)
Aug 18, 2014 3.120 3.170 3.000 3.160 22,943 +0.02(+0.64%)
Aug 15, 2014 3.140 3.190 3.110 3.140 34,529 -0.01(-0.32%)
Aug 14, 2014 3.100 3.140 3.080 3.150 12,901 +0.02(+0.64%)
Aug 13, 2014 3.120 3.130 3.080 3.130 18,582 +0.03(+0.97%)
Aug 12, 2014 3.140 3.140 3.080 3.100 9,900 -0.02(-0.64%)
Aug 11, 2014 3.100 3.140 3.060 3.120 18,486 +0.02(+0.65%)
Aug 08, 2014 3.080 3.100 3.040 3.100 19,352 +0.03(+0.98%)
Aug 07, 2014 3.070 3.110 3.050 3.070 30,935 +0.02(+0.66%)
Aug 06, 2014 3.050 3.100 3.010 3.050 47,908 +0.00(+0.00%)
Aug 05, 2014 3.000 3.050 3.000 3.050 40,509 +0.01(+0.33%)
Aug 04, 2014 3.040 3.050 3.000 3.040 65,643 -0.06(-1.94%)
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.