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 (%)
Dec 31, 2019 1.720 1.800 1.660 1.750 39,400 +0.04(+2.64%)
Dec 30, 2019 1.700 1.750 1.687 1.705 49,095 +0.03(+1.49%)
Dec 27, 2019 1.620 1.680 1.619 1.680 26,700 +0.08(+5.00%)
Dec 26, 2019 1.640 1.640 1.600 1.600 45,531 -0.03(-1.84%)
Dec 24, 2019 1.630 1.630 1.600 1.630 10,000 +0.00(+0.00%)
Dec 23, 2019 1.650 1.650 1.560 1.630 68,883 -0.01(-0.61%)
Dec 20, 2019 1.660 1.663 1.560 1.640 32,400 +0.01(+0.61%)
Dec 19, 2019 1.640 1.640 1.620 1.630 32,442 +0.01(+0.62%)
Dec 18, 2019 1.600 1.640 1.590 1.620 26,281 +0.03(+1.89%)
Dec 17, 2019 1.690 1.700 1.570 1.590 77,212 -0.08(-4.79%)
Dec 16, 2019 1.730 1.780 1.640 1.670 135,455 -0.07(-4.02%)
Dec 13, 2019 1.750 1.813 1.700 1.740 86,100 +0.00(+0.00%)
Dec 12, 2019 1.730 1.815 1.712 1.740 87,958 +0.02(+1.16%)
Dec 11, 2019 1.750 1.770 1.710 1.720 123,106 -0.01(-0.58%)
Dec 10, 2019 1.740 1.800 1.730 1.730 63,903 -0.00(-0.06%)
Dec 09, 2019 1.750 1.750 1.710 1.731 53,995 -0.00(-0.29%)
Dec 06, 2019 1.760 1.760 1.730 1.736 27,100 -0.02(-1.36%)
Dec 05, 2019 1.780 1.800 1.730 1.760 31,709 -0.01(-0.56%)
Dec 04, 2019 1.770 1.770 1.710 1.770 23,226 +0.03(+1.72%)
Dec 03, 2019 1.730 1.800 1.700 1.740 61,380 +0.04(+2.35%)
Dec 02, 2019 1.710 1.750 1.680 1.700 62,144 +0.06(+3.61%)
Nov 29, 2019 1.650 1.650 1.620 1.641 9,000 -0.01(-0.56%)
Nov 27, 2019 1.690 1.700 1.610 1.650 37,100 -0.01(-0.73%)
Nov 26, 2019 1.610 1.700 1.610 1.662 84,455 +0.06(+3.56%)
Nov 25, 2019 1.610 1.610 1.570 1.605 57,663 +0.02(+1.26%)
Nov 22, 2019 1.617 1.620 1.570 1.585 12,900 -0.01(-0.31%)
Nov 21, 2019 1.580 1.613 1.570 1.590 26,338 -0.03(-1.85%)
Nov 20, 2019 1.620 1.630 1.593 1.620 11,186 +0.01(+0.62%)
Nov 19, 2019 1.610 1.630 1.610 1.610 29,795 -0.01(-0.62%)
Nov 18, 2019 1.640 1.640 1.540 1.620 32,382 +0.01(+0.31%)
Nov 15, 2019 1.530 1.620 1.510 1.615 69,600 +0.05(+3.53%)
Nov 14, 2019 1.580 1.590 1.500 1.560 11,819 -0.02(-1.27%)
Nov 13, 2019 1.610 1.610 1.510 1.580 50,032 +0.03(+1.94%)
Nov 12, 2019 1.550 1.588 1.510 1.550 21,202 -0.02(-1.27%)
Nov 11, 2019 1.570 1.576 1.530 1.570 17,273 +0.03(+1.95%)
Nov 08, 2019 1.470 1.552 1.460 1.540 54,500 +0.07(+4.76%)
Nov 07, 2019 1.580 1.615 1.430 1.470 360,990 -0.08(-5.16%)
Nov 06, 2019 1.630 1.640 1.481 1.550 107,728 -0.08(-4.91%)
Nov 05, 2019 1.610 1.630 1.560 1.630 79,077 +0.04(+2.52%)
Nov 04, 2019 1.730 1.747 1.550 1.590 133,816 -0.03(-1.85%)
Nov 01, 2019 1.310 1.700 1.310 1.620 424,000 +0.38(+30.65%)
Oct 31, 2019 1.290 1.300 1.240 1.240 11,394 -0.02(-1.59%)
Oct 30, 2019 1.300 1.300 1.200 1.260 89,786 -0.03(-2.33%)
Oct 29, 2019 1.260 1.310 1.237 1.290 26,854 +0.04(+3.20%)
Oct 28, 2019 1.240 1.324 1.240 1.250 43,755 +0.01(+0.81%)
Oct 25, 2019 1.200 1.290 1.200 1.240 30,900 +0.03(+2.48%)
Oct 24, 2019 1.180 1.250 1.180 1.210 21,552 +0.02(+1.68%)
Oct 23, 2019 1.220 1.250 1.190 1.190 122,337 -0.04(-3.25%)
Oct 22, 2019 1.230 1.230 1.160 1.230 93,790 +0.03(+2.50%)
Oct 21, 2019 1.200 1.230 1.200 1.200 12,373 -0.01(-0.83%)
Oct 18, 2019 1.220 1.260 1.210 1.210 17,800 -0.01(-0.82%)
Oct 17, 2019 1.200 1.270 1.200 1.220 17,320 +0.00(+0.00%)
Oct 16, 2019 1.170 1.300 1.170 1.220 44,702 +0.01(+0.83%)
Oct 15, 2019 1.210 1.240 1.200 1.210 115,647 -0.04(-3.20%)
Oct 14, 2019 1.290 1.290 1.200 1.250 106,644 -0.03(-2.34%)
Oct 11, 2019 1.350 1.350 1.270 1.280 44,800 -0.03(-2.49%)
Oct 10, 2019 1.360 1.365 1.310 1.313 53,660 -0.05(-4.01%)
Oct 09, 2019 1.350 1.370 1.350 1.368 1,089 +0.02(+1.30%)
Oct 08, 2019 1.350 1.360 1.310 1.350 10,035 -0.01(-0.53%)
Oct 07, 2019 1.362 1.370 1.300 1.357 2,667 +0.01(+0.53%)
Oct 04, 2019 1.370 1.380 1.350 1.350 6,500 -0.01(-0.74%)
Oct 03, 2019 1.310 1.361 1.290 1.360 34,165 +0.04(+2.64%)
Oct 02, 2019 1.327 1.339 1.310 1.325 7,204 +0.01(+1.15%)
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.