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 31, 2006 6.060 6.090 5.890 5.990 195,293 -0.05(-0.83%)
Jul 28, 2006 6.020 6.120 5.949 6.040 164,057 +0.01(+0.17%)
Jul 27, 2006 5.970 6.210 5.970 6.030 280,614 +0.05(+0.84%)
Jul 26, 2006 6.200 6.200 5.880 5.980 187,204 -0.22(-3.55%)
Jul 25, 2006 6.200 6.270 6.070 6.200 284,855 -0.05(-0.80%)
Jul 24, 2006 6.520 6.590 6.130 6.250 321,479 -0.37(-5.59%)
Jul 21, 2006 6.880 6.880 6.570 6.620 210,393 -0.12(-1.78%)
Jul 20, 2006 6.750 6.850 6.650 6.740 318,144 +0.01(+0.15%)
Jul 19, 2006 6.460 6.750 6.460 6.730 101,771 +0.23(+3.54%)
Jul 18, 2006 6.400 6.500 6.380 6.500 106,160 +0.10(+1.56%)
Jul 17, 2006 6.550 6.560 6.360 6.400 218,153 -0.12(-1.84%)
Jul 14, 2006 6.550 6.660 6.510 6.520 84,911 -0.15(-2.25%)
Jul 13, 2006 6.740 6.840 6.430 6.670 159,440 -0.09(-1.33%)
Jul 12, 2006 6.550 6.860 6.530 6.760 286,256 +0.26(+4.00%)
Jul 11, 2006 6.640 6.640 6.350 6.500 132,180 -0.04(-0.61%)
Jul 10, 2006 6.780 7.620 6.400 6.540 495,157 -0.24(-3.54%)
Jul 07, 2006 6.660 6.960 6.160 6.780 1,877,414 -1.09(-13.85%)
Jul 06, 2006 7.720 8.060 7.720 7.870 425,783 +0.18(+2.34%)
Jul 05, 2006 7.800 7.800 7.400 7.690 191,776 -0.11(-1.41%)
Jul 03, 2006 7.740 7.850 7.630 7.800 44,456 +0.11(+1.43%)
Jun 30, 2006 7.540 7.710 7.500 7.690 67,639 +0.15(+1.99%)
Jun 29, 2006 7.320 7.780 7.320 7.540 222,600 +0.22(+3.01%)
Jun 28, 2006 7.180 7.430 7.100 7.320 717,881 +0.12(+1.67%)
Jun 27, 2006 7.790 7.790 7.090 7.200 408,127 -0.54(-6.98%)
Jun 26, 2006 8.010 8.040 7.740 7.740 286,100 -0.31(-3.85%)
Jun 23, 2006 7.960 8.060 7.890 8.050 80,418 +0.11(+1.39%)
Jun 22, 2006 8.050 8.060 7.910 7.940 40,229 -0.16(-1.98%)
Jun 21, 2006 8.100 8.200 7.970 8.100 92,989 +0.03(+0.37%)
Jun 20, 2006 7.920 8.130 7.860 8.070 131,117 +0.11(+1.38%)
Jun 19, 2006 7.930 8.050 7.900 7.960 301,204 +0.06(+0.76%)
Jun 16, 2006 7.910 7.910 7.650 7.900 298,766 +0.00(+0.00%)
Jun 15, 2006 7.730 7.900 7.680 7.900 162,392 +0.17(+2.20%)
Jun 14, 2006 7.810 7.900 7.680 7.730 140,201 -0.10(-1.28%)
Jun 13, 2006 8.200 8.210 7.820 7.830 221,151 -0.40(-4.86%)
Jun 12, 2006 8.200 8.300 8.096 8.230 218,321 +0.06(+0.73%)
Jun 09, 2006 8.240 8.390 8.170 8.170 174,468 -0.03(-0.37%)
Jun 08, 2006 8.500 8.650 8.050 8.200 383,299 -0.29(-3.41%)
Jun 07, 2006 8.950 8.950 8.460 8.490 381,651 -0.51(-5.67%)
Jun 06, 2006 8.800 9.200 8.800 9.000 450,399 +0.13(+1.47%)
Jun 05, 2006 8.840 8.910 8.800 8.870 108,469 +0.01(+0.11%)
Jun 02, 2006 9.060 9.200 8.820 8.860 351,587 -0.18(-1.99%)
Jun 01, 2006 8.720 9.040 8.620 9.040 116,968 +0.36(+4.15%)
May 31, 2006 9.040 9.040 8.570 8.680 387,673 -0.30(-3.34%)
May 30, 2006 9.120 9.120 8.960 8.980 147,552 -0.22(-2.39%)
May 26, 2006 9.100 9.290 9.000 9.200 128,433 +0.12(+1.32%)
May 25, 2006 9.150 9.440 9.050 9.080 182,698 -0.17(-1.84%)
May 24, 2006 9.020 9.260 8.810 9.250 261,653 +0.15(+1.65%)
May 23, 2006 9.170 9.300 9.050 9.100 505,259 +0.05(+0.55%)
May 22, 2006 9.200 9.370 9.010 9.050 257,029 -0.13(-1.42%)
May 19, 2006 9.440 9.580 9.090 9.180 301,138 -0.05(-0.54%)
May 18, 2006 9.500 9.750 9.170 9.230 412,934 -0.36(-3.75%)
May 17, 2006 10.20 10.28 9.500 9.590 297,278 -0.40(-4.00%)
May 16, 2006 9.500 10.39 9.380 9.990 840,859 +0.52(+5.49%)
May 15, 2006 9.600 9.790 9.370 9.470 139,994 -0.24(-2.47%)
May 12, 2006 9.900 9.920 9.610 9.710 240,502 -0.28(-2.80%)
May 11, 2006 10.10 10.11 9.900 9.990 212,744 -0.04(-0.40%)
May 10, 2006 10.08 10.13 9.930 10.03 195,750 -0.12(-1.18%)
May 09, 2006 10.50 10.57 10.10 10.15 207,272 -0.46(-4.34%)
May 08, 2006 10.68 10.78 10.48 10.61 121,972 -0.10(-0.93%)
May 05, 2006 10.76 10.86 10.61 10.71 163,565 -0.01(-0.09%)
May 04, 2006 9.970 10.79 9.850 10.72 1,028,125 +0.20(+1.90%)
May 03, 2006 10.75 11.04 10.41 10.52 187,127 -0.37(-3.40%)
May 02, 2006 10.83 11.06 10.74 10.89 165,199 +0.04(+0.37%)
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.