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 (%)
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%)
Nov 01, 2018 1.610 1.680 1.610 1.660 41,310 +0.02(+1.22%)
Oct 31, 2018 1.660 1.660 1.600 1.640 51,994 -0.03(-1.60%)
Oct 30, 2018 1.620 1.680 1.600 1.667 45,074 +0.06(+3.52%)
Oct 29, 2018 1.620 1.650 1.610 1.610 21,833 +0.00(+0.00%)
Oct 26, 2018 1.600 1.650 1.600 1.610 21,400 -0.01(-0.62%)
Oct 25, 2018 1.690 1.700 1.610 1.620 27,828 -0.08(-4.71%)
Oct 24, 2018 1.670 1.702 1.630 1.700 14,964 +0.04(+2.41%)
Oct 23, 2018 1.570 1.750 1.570 1.660 38,952 +0.06(+3.75%)
Oct 22, 2018 1.750 1.750 1.600 1.600 141,073 -0.13(-7.51%)
Oct 19, 2018 1.810 1.810 1.710 1.730 49,500 +0.01(+0.58%)
Oct 18, 2018 1.800 1.880 1.710 1.720 21,176 -0.07(-3.91%)
Oct 17, 2018 1.870 1.900 1.780 1.790 50,021 -0.09(-4.79%)
Oct 16, 2018 1.820 1.910 1.760 1.880 61,807 +0.08(+4.44%)
Oct 15, 2018 1.920 1.963 1.800 1.800 83,434 -0.11(-5.76%)
Oct 12, 2018 2.000 2.220 1.850 1.910 144,800 -0.09(-4.50%)
Oct 11, 2018 1.820 2.060 1.780 2.000 61,761 +0.19(+10.50%)
Oct 10, 2018 1.950 1.950 1.800 1.810 42,545 -0.14(-7.18%)
Oct 09, 2018 2.040 2.070 1.950 1.950 93,173 -0.14(-6.70%)
Oct 08, 2018 2.200 2.200 2.050 2.090 40,677 -0.13(-5.86%)
Oct 05, 2018 2.250 2.290 2.150 2.220 31,100 +0.01(+0.45%)
Oct 04, 2018 2.260 2.330 2.150 2.210 41,780 -0.04(-1.78%)
Oct 03, 2018 2.390 2.390 2.230 2.250 41,668 -0.12(-5.06%)
Oct 02, 2018 2.270 2.370 2.230 2.370 31,251 +0.11(+4.87%)
Oct 01, 2018 2.300 2.385 2.230 2.260 136,146 -0.05(-2.16%)
Sep 28, 2018 2.290 2.310 2.220 2.310 41,700 +0.03(+1.32%)
Sep 27, 2018 2.270 2.280 2.220 2.280 20,815 +0.01(+0.44%)
Sep 26, 2018 2.270 2.280 2.220 2.270 48,761 +0.00(+0.00%)
Sep 25, 2018 2.289 2.289 2.221 2.270 17,651 +0.02(+0.93%)
Sep 24, 2018 2.210 2.280 2.203 2.249 44,105 +0.04(+1.77%)
Sep 21, 2018 2.170 2.230 2.170 2.210 23,800 +0.04(+1.84%)
Sep 20, 2018 2.110 2.170 2.100 2.170 18,374 +0.06(+2.84%)
Sep 19, 2018 2.090 2.110 2.056 2.110 18,021 +0.00(+0.00%)
Sep 18, 2018 2.070 2.110 2.070 2.110 6,800 +0.03(+1.44%)
Sep 17, 2018 2.140 2.140 2.070 2.080 31,833 -0.06(-2.80%)
Sep 14, 2018 2.080 2.140 2.050 2.140 25,500 +0.04(+1.90%)
Sep 13, 2018 2.043 2.200 2.043 2.100 15,623 +0.06(+2.94%)
Sep 12, 2018 2.030 2.040 2.000 2.040 18,290 +0.02(+0.99%)
Sep 11, 2018 2.080 2.082 2.020 2.020 18,817 -0.06(-2.88%)
Sep 10, 2018 2.090 2.149 2.020 2.080 18,533 +0.03(+1.46%)
Sep 07, 2018 2.100 2.100 2.010 2.050 38,300 -0.07(-3.30%)
Sep 06, 2018 2.200 2.200 2.120 2.120 26,387 -0.08(-3.64%)
Sep 05, 2018 2.250 2.250 2.150 2.200 47,293 -0.05(-2.22%)
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.