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 (%)
Mar 28, 2013 3.100 3.150 3.056 3.100 22,817 +0.01(+0.32%)
Mar 27, 2013 3.160 3.171 3.060 3.090 23,003 -0.03(-0.96%)
Mar 26, 2013 3.080 3.180 3.060 3.120 14,060 +0.03(+0.97%)
Mar 25, 2013 3.180 3.200 3.050 3.090 19,934 -0.06(-1.90%)
Mar 22, 2013 3.120 3.190 3.100 3.150 25,299 +0.01(+0.32%)
Mar 21, 2013 3.070 3.250 3.070 3.140 316,394 +0.05(+1.62%)
Mar 20, 2013 3.150 3.200 3.062 3.090 55,727 -0.05(-1.59%)
Mar 19, 2013 3.200 3.220 3.110 3.140 67,597 -0.06(-1.88%)
Mar 18, 2013 3.150 3.240 3.090 3.200 14,601 +0.05(+1.59%)
Mar 15, 2013 3.130 3.210 3.050 3.150 139,494 -0.01(-0.32%)
Mar 14, 2013 3.200 3.204 3.110 3.160 11,917 -0.05(-1.56%)
Mar 13, 2013 3.231 3.250 3.200 3.210 11,472 +0.01(+0.31%)
Mar 12, 2013 3.220 3.280 3.200 3.200 11,190 -0.04(-1.23%)
Mar 11, 2013 3.250 3.330 3.200 3.240 8,375 -0.06(-1.82%)
Mar 08, 2013 3.280 3.340 3.152 3.300 27,219 +0.06(+1.85%)
Mar 07, 2013 3.130 3.260 3.120 3.240 24,771 +0.06(+1.89%)
Mar 06, 2013 3.180 3.210 3.150 3.180 32,590 +0.00(+0.00%)
Mar 05, 2013 3.200 3.200 3.160 3.180 20,480 -0.02(-0.63%)
Mar 04, 2013 3.190 3.250 3.110 3.200 29,508 -0.01(-0.31%)
Mar 01, 2013 3.200 3.220 3.110 3.210 32,449 +0.00(+0.00%)
Feb 28, 2013 3.170 3.210 3.100 3.210 18,457 +0.03(+0.94%)
Feb 27, 2013 3.060 3.220 3.060 3.180 32,585 +0.05(+1.60%)
Feb 26, 2013 3.050 3.152 3.040 3.130 12,397 +0.12(+3.99%)
Feb 22, 2013 3.010 3.080 3.000 3.010 13,356 -0.01(-0.33%)
Feb 21, 2013 3.060 3.110 3.020 3.020 25,125 -0.03(-0.98%)
Feb 20, 2013 3.130 3.230 3.050 3.050 24,826 -0.12(-3.79%)
Feb 19, 2013 3.160 3.240 3.090 3.170 16,120 +0.03(+0.96%)
Feb 15, 2013 3.230 3.400 3.140 3.140 22,561 -0.10(-3.09%)
Feb 14, 2013 3.200 3.240 3.170 3.240 17,367 +0.06(+1.89%)
Feb 13, 2013 3.150 3.190 3.070 3.180 25,953 +0.03(+0.95%)
Feb 12, 2013 3.055 3.150 3.055 3.150 18,939 +0.03(+0.96%)
Feb 11, 2013 3.140 3.140 3.090 3.120 3,094 +0.03(+0.97%)
Feb 08, 2013 3.060 3.100 3.053 3.090 15,796 +0.01(+0.32%)
Feb 07, 2013 3.040 3.090 3.040 3.080 15,997 +0.06(+1.99%)
Feb 06, 2013 3.010 3.080 3.000 3.020 161,702 -0.06(-1.95%)
Feb 04, 2013 3.050 3.100 3.010 3.080 40,284 +0.01(+0.33%)
Feb 01, 2013 3.030 3.110 3.000 3.070 46,458 +0.01(+0.33%)
Jan 31, 2013 3.060 3.120 2.950 3.060 47,609 -0.12(-3.77%)
Jan 30, 2013 3.190 3.190 3.110 3.180 33,366 -0.03(-0.93%)
Jan 29, 2013 3.130 3.240 3.130 3.210 48,492 +0.14(+4.56%)
Jan 28, 2013 3.080 3.160 3.050 3.070 24,987 -0.02(-0.65%)
Jan 25, 2013 3.080 3.140 3.070 3.090 25,925 -0.01(-0.32%)
Jan 24, 2013 3.090 3.240 3.041 3.100 74,252 +0.01(+0.32%)
Jan 23, 2013 3.060 3.130 3.050 3.090 300,343 -0.01(-0.32%)
Jan 22, 2013 3.130 3.160 3.070 3.100 61,982 -0.06(-1.90%)
Jan 18, 2013 3.100 3.180 3.100 3.160 19,411 +0.03(+0.96%)
Jan 17, 2013 3.100 3.180 3.020 3.130 95,093 +0.15(+5.03%)
Jan 16, 2013 3.050 3.090 2.970 2.980 40,154 -0.08(-2.61%)
Jan 15, 2013 3.050 3.170 2.956 3.060 9,984 -0.03(-0.97%)
Jan 14, 2013 3.010 3.170 2.950 3.090 24,059 +0.06(+1.98%)
Jan 11, 2013 3.070 3.160 3.000 3.030 74,611 -0.04(-1.30%)
Jan 10, 2013 3.160 3.298 3.055 3.070 42,487 -0.10(-3.15%)
Jan 09, 2013 3.080 3.200 3.020 3.170 30,101 +0.05(+1.60%)
Jan 08, 2013 3.200 3.200 3.080 3.120 23,240 -0.05(-1.58%)
Jan 07, 2013 3.240 3.240 3.125 3.170 35,055 -0.12(-3.65%)
Jan 04, 2013 3.150 3.330 3.150 3.290 30,383 +0.05(+1.54%)
Jan 03, 2013 3.210 3.310 3.160 3.240 41,673 -0.01(-0.31%)
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.