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 (%)
Jul 29, 2011 5.150 5.200 4.961 5.080 530,277 -0.09(-1.74%)
Jul 28, 2011 5.500 5.500 5.140 5.170 255,509 -0.30(-5.48%)
Jul 27, 2011 5.730 5.749 5.440 5.470 347,939 -0.30(-5.20%)
Jul 26, 2011 5.720 5.800 5.660 5.770 31,299 +0.00(+0.00%)
Jul 25, 2011 5.800 5.860 5.690 5.770 49,852 -0.07(-1.20%)
Jul 22, 2011 5.834 5.870 5.704 5.840 27,841 +0.05(+0.86%)
Jul 21, 2011 5.910 5.970 5.740 5.790 58,490 -0.11(-1.86%)
Jul 20, 2011 5.790 5.980 5.750 5.900 95,706 +0.15(+2.61%)
Jul 19, 2011 5.610 5.860 5.610 5.750 155,530 +0.14(+2.50%)
Jul 18, 2011 5.810 5.810 5.560 5.610 108,234 -0.18(-3.11%)
Jul 15, 2011 5.780 5.830 5.780 5.790 56,914 +0.01(+0.17%)
Jul 14, 2011 5.930 5.990 5.760 5.780 85,831 -0.15(-2.53%)
Jul 13, 2011 6.010 6.010 5.860 5.930 63,913 -0.08(-1.33%)
Jul 12, 2011 6.150 6.150 5.860 6.010 78,601 -0.15(-2.43%)
Jul 11, 2011 6.260 6.293 6.150 6.160 32,353 -0.13(-2.07%)
Jul 08, 2011 6.290 6.340 6.190 6.290 27,725 -0.10(-1.56%)
Jul 07, 2011 6.320 6.400 6.320 6.390 29,394 +0.08(+1.27%)
Jul 06, 2011 6.310 6.310 6.200 6.310 13,855 +0.01(+0.16%)
Jul 05, 2011 6.400 6.430 6.300 6.300 32,177 -0.06(-0.94%)
Jul 01, 2011 6.520 6.624 6.330 6.360 62,639 -0.14(-2.15%)
Jun 30, 2011 6.540 6.670 6.480 6.500 156,194 +0.03(+0.46%)
Jun 29, 2011 6.240 6.590 6.100 6.470 342,525 +0.27(+4.35%)
Jun 28, 2011 6.170 6.280 6.030 6.200 57,076 +0.03(+0.49%)
Jun 27, 2011 6.290 6.320 6.130 6.170 36,561 -0.12(-1.91%)
Jun 24, 2011 6.320 6.420 6.270 6.290 30,851 -0.06(-0.94%)
Jun 23, 2011 6.290 6.370 6.200 6.350 30,873 -0.05(-0.78%)
Jun 22, 2011 6.290 6.487 6.130 6.400 149,392 +0.06(+0.95%)
Jun 21, 2011 6.100 6.450 6.050 6.340 100,270 +0.29(+4.79%)
Jun 20, 2011 6.080 6.250 5.937 6.050 119,957 -0.04(-0.66%)
Jun 17, 2011 6.430 6.430 6.050 6.090 605,609 -0.34(-5.29%)
Jun 16, 2011 6.770 6.830 6.360 6.430 147,207 -0.36(-5.30%)
Jun 15, 2011 6.710 6.880 6.600 6.790 121,884 +0.01(+0.15%)
Jun 14, 2011 6.670 6.850 6.610 6.780 263,822 +0.10(+1.50%)
Jun 13, 2011 6.750 6.750 6.620 6.680 101,387 -0.07(-1.04%)
Jun 10, 2011 6.640 6.790 6.620 6.750 88,075 +0.03(+0.45%)
Jun 09, 2011 6.640 6.730 6.640 6.720 72,562 +0.09(+1.36%)
Jun 08, 2011 6.670 6.710 6.600 6.630 69,078 -0.07(-1.04%)
Jun 07, 2011 6.650 6.740 6.650 6.700 59,515 +0.05(+0.75%)
Jun 06, 2011 6.660 6.730 6.650 6.650 69,190 -0.01(-0.15%)
Jun 03, 2011 6.840 6.880 6.650 6.660 110,713 -0.07(-1.04%)
May 24, 2011 6.730 6.765 6.680 6.730 56,450 +0.05(+0.75%)
May 23, 2011 6.730 6.766 6.650 6.680 85,521 -0.08(-1.18%)
May 20, 2011 6.750 6.790 6.710 6.760 32,079 +0.01(+0.15%)
May 19, 2011 6.690 6.800 6.521 6.750 75,257 +0.04(+0.60%)
May 18, 2011 6.800 6.920 6.610 6.710 94,947 -0.03(-0.45%)
May 17, 2011 6.780 6.810 6.660 6.740 99,680 -0.06(-0.88%)
May 16, 2011 6.890 6.940 6.790 6.800 86,819 -0.13(-1.88%)
May 13, 2011 6.950 7.070 6.890 6.930 69,332 -0.06(-0.86%)
May 12, 2011 7.000 7.120 6.970 6.990 109,392 -0.05(-0.71%)
May 11, 2011 7.010 7.100 7.000 7.040 54,756 -0.02(-0.28%)
May 10, 2011 6.970 7.060 6.930 7.060 77,090 +0.09(+1.29%)
May 09, 2011 7.000 7.070 6.850 6.970 124,513 -0.03(-0.43%)
May 06, 2011 6.970 7.060 6.900 7.000 156,972 -0.04(-0.57%)
May 05, 2011 6.980 7.190 6.850 7.040 203,936 +0.04(+0.57%)
May 04, 2011 7.480 7.700 6.600 7.000 850,378 -0.30(-4.11%)
May 03, 2011 7.250 7.341 7.190 7.300 146,807 +0.01(+0.14%)
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.