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 (%)
Sep 30, 2022 3.220 4.310 3.220 4.230 1,812,490 +0.98(+30.15%)
Sep 29, 2022 3.190 3.250 3.150 3.250 25,551 +0.00(+0.00%)
Sep 28, 2022 3.360 3.400 3.200 3.250 52,924 -0.02(-0.61%)
Sep 27, 2022 3.280 3.350 3.200 3.270 91,776 +0.06(+1.87%)
Sep 26, 2022 3.380 3.490 3.200 3.210 66,611 -0.17(-5.03%)
Sep 23, 2022 3.400 3.400 3.200 3.380 71,442 -0.07(-2.03%)
Sep 22, 2022 3.310 3.470 3.090 3.450 120,121 +0.10(+2.99%)
Sep 21, 2022 3.280 3.400 3.260 3.350 83,548 +0.07(+2.13%)
Sep 20, 2022 3.180 3.500 3.180 3.280 324,352 +0.32(+10.78%)
Sep 19, 2022 2.990 3.050 2.950 2.961 218,458 -0.07(-2.19%)
Sep 16, 2022 3.003 3.060 3.000 3.027 31,994 -0.00(-0.09%)
Sep 15, 2022 3.060 3.060 3.000 3.030 39,562 -0.03(-0.98%)
Sep 14, 2022 3.050 3.090 3.020 3.060 24,847 +0.00(+0.00%)
Sep 13, 2022 3.170 3.170 3.020 3.060 6,827 -0.12(-3.77%)
Sep 12, 2022 3.220 3.239 3.170 3.180 11,994 -0.07(-2.15%)
Sep 09, 2022 3.220 3.290 3.170 3.250 21,955 +0.08(+2.69%)
Sep 08, 2022 3.165 3.240 3.150 3.165 16,652 +0.02(+0.48%)
Sep 07, 2022 3.190 3.285 3.123 3.150 26,691 -0.07(-2.17%)
Sep 06, 2022 3.130 3.310 3.130 3.220 27,858 +0.02(+0.63%)
Sep 02, 2022 3.090 3.209 3.029 3.200 21,755 +0.12(+3.90%)
Sep 01, 2022 3.320 3.320 3.060 3.080 34,422 -0.27(-8.06%)
Aug 31, 2022 3.350 3.379 3.340 3.350 11,966 -0.01(-0.30%)
Aug 30, 2022 3.399 3.463 3.350 3.360 20,695 -0.09(-2.61%)
Aug 29, 2022 3.410 3.500 3.350 3.450 34,867 +0.00(+0.00%)
Aug 26, 2022 3.620 3.640 3.390 3.450 42,846 -0.10(-2.82%)
Aug 25, 2022 3.520 3.600 3.468 3.550 20,208 +0.01(+0.28%)
Aug 24, 2022 3.460 3.570 3.350 3.540 32,176 +0.10(+2.91%)
Aug 23, 2022 3.400 3.467 3.350 3.440 43,987 +0.03(+0.88%)
Aug 22, 2022 3.500 3.500 3.400 3.410 35,046 -0.09(-2.57%)
Aug 19, 2022 3.520 3.550 3.406 3.500 23,354 -0.13(-3.58%)
Aug 18, 2022 3.490 3.650 3.443 3.630 31,976 +0.06(+1.68%)
Aug 17, 2022 3.450 3.578 3.350 3.570 31,497 +0.07(+2.00%)
Aug 16, 2022 3.600 3.600 3.500 3.500 49,486 -0.10(-2.78%)
Aug 15, 2022 3.450 3.614 3.450 3.600 22,998 +0.11(+3.15%)
Aug 12, 2022 3.360 3.576 3.290 3.490 129,381 +0.13(+3.87%)
Aug 11, 2022 3.390 3.500 3.350 3.360 171,167 -0.02(-0.59%)
Aug 10, 2022 3.370 3.452 3.370 3.380 20,105 +0.02(+0.60%)
Aug 09, 2022 3.350 3.400 3.350 3.360 50,045 +0.00(+0.00%)
Aug 08, 2022 3.350 3.400 3.270 3.360 33,294 +0.00(+0.00%)
Aug 05, 2022 3.330 3.400 3.330 3.360 20,235 -0.03(-0.88%)
Aug 04, 2022 3.380 3.400 3.350 3.390 44,907 +0.02(+0.59%)
Aug 03, 2022 3.390 3.440 3.360 3.370 48,153 -0.03(-0.88%)
Aug 02, 2022 3.440 3.610 3.380 3.400 74,359 -0.04(-1.16%)
Aug 01, 2022 3.630 3.650 3.420 3.440 61,555 -0.23(-6.27%)
Jul 29, 2022 3.790 3.790 3.600 3.670 112,264 -0.13(-3.42%)
Jul 28, 2022 3.830 3.890 3.770 3.800 20,358 -0.04(-1.04%)
Jul 27, 2022 3.810 3.870 3.765 3.840 21,843 +0.06(+1.59%)
Jul 26, 2022 3.780 3.840 3.680 3.780 20,969 +0.02(+0.53%)
Jul 25, 2022 3.810 3.880 3.759 3.760 74,183 -0.05(-1.31%)
Jul 22, 2022 3.880 3.900 3.750 3.810 13,939 -0.04(-1.04%)
Jul 21, 2022 3.750 3.895 3.750 3.850 54,641 +0.11(+3.02%)
Jul 20, 2022 3.730 3.770 3.700 3.737 22,590 +0.05(+1.27%)
Jul 19, 2022 3.720 3.741 3.690 3.690 7,754 -0.09(-2.38%)
Jul 18, 2022 3.770 3.790 3.700 3.780 41,247 +0.03(+0.80%)
Jul 15, 2022 3.740 3.770 3.660 3.750 42,158 +0.06(+1.63%)
Jul 14, 2022 3.660 3.838 3.660 3.690 28,330 -0.03(-0.81%)
Jul 13, 2022 3.660 3.820 3.660 3.720 172,190 +0.06(+1.64%)
Jul 12, 2022 3.790 3.850 3.660 3.660 62,333 +0.00(+0.00%)
Jul 11, 2022 3.750 3.781 3.660 3.660 26,962 -0.14(-3.68%)
Jul 08, 2022 3.820 3.840 3.730 3.800 16,274 +0.00(+0.00%)
Jul 07, 2022 3.680 3.935 3.680 3.800 73,272 +0.13(+3.54%)
Jul 06, 2022 3.680 3.790 3.660 3.670 31,272 -0.04(-1.08%)
Jul 05, 2022 3.610 3.800 3.610 3.710 7,407 +0.04(+1.09%)
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.