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 (%)
Feb 26, 2010 5.820 6.100 5.750 5.990 182,306 +0.09(+1.53%)
Feb 25, 2010 6.090 6.100 5.840 5.900 218,971 -0.20(-3.28%)
Feb 24, 2010 5.940 6.140 5.938 6.100 233,006 +0.16(+2.69%)
Feb 23, 2010 6.000 6.200 5.800 5.940 351,353 -0.12(-1.98%)
Feb 22, 2010 5.650 6.310 5.650 6.060 562,317 +0.32(+5.57%)
Feb 19, 2010 5.810 5.810 5.640 5.740 377,080 +0.02(+0.35%)
Feb 18, 2010 5.730 5.760 5.640 5.720 114,782 -0.05(-0.87%)
Feb 17, 2010 5.800 5.950 5.610 5.770 237,381 -0.11(-1.87%)
Feb 16, 2010 5.880 6.000 5.720 5.880 209,127 +0.05(+0.86%)
Feb 12, 2010 5.730 5.830 5.830 5.830 252,500 +0.11(+1.92%)
Feb 11, 2010 5.330 5.820 5.310 5.720 557,637 +0.31(+5.73%)
Feb 10, 2010 5.230 5.570 5.110 5.410 304,737 +0.07(+1.31%)
Feb 09, 2010 5.020 5.420 5.020 5.340 189,418 +0.29(+5.74%)
Feb 08, 2010 5.080 5.160 4.940 5.050 35,037 +0.02(+0.40%)
Feb 05, 2010 5.090 5.090 4.830 5.030 97,863 +0.01(+0.20%)
Feb 04, 2010 5.000 5.120 4.950 5.020 74,118 -0.02(-0.40%)
Feb 03, 2010 4.870 5.200 4.760 5.040 212,683 +0.29(+6.11%)
Feb 02, 2010 4.850 4.870 4.720 4.750 147,371 -0.16(-3.26%)
Feb 01, 2010 4.610 5.050 4.530 4.910 107,576 +0.21(+4.47%)
Jan 29, 2010 4.850 4.960 4.600 4.700 109,140 -0.08(-1.67%)
Jan 28, 2010 5.020 5.020 4.600 4.780 211,196 -0.17(-3.43%)
Jan 27, 2010 5.220 5.250 4.930 4.950 228,343 -0.29(-5.53%)
Jan 26, 2010 5.150 5.260 5.070 5.240 218,690 +0.08(+1.55%)
Jan 25, 2010 5.190 5.250 5.090 5.160 69,202 +0.09(+1.78%)
Jan 22, 2010 5.270 5.380 5.070 5.070 392,007 -0.34(-6.28%)
Jan 21, 2010 5.280 5.480 5.250 5.410 201,156 +0.18(+3.44%)
Jan 20, 2010 5.200 5.470 5.200 5.230 212,719 +0.03(+0.58%)
Jan 19, 2010 5.200 5.360 5.200 5.200 59,742 -0.05(-0.95%)
Jan 15, 2010 5.150 5.250 5.250 5.250 154,000 +0.06(+1.16%)
Jan 14, 2010 5.110 5.300 5.080 5.190 44,609 +0.01(+0.19%)
Jan 13, 2010 5.090 5.210 5.000 5.180 163,385 +0.13(+2.57%)
Jan 12, 2010 5.070 5.200 5.000 5.050 71,482 -0.06(-1.17%)
Jan 11, 2010 5.070 5.110 5.050 5.110 24,946 -0.02(-0.39%)
Jan 08, 2010 5.020 5.155 5.010 5.130 51,737 +0.04(+0.79%)
Jan 07, 2010 5.200 5.200 4.990 5.090 118,402 -0.09(-1.74%)
Jan 06, 2010 5.200 5.370 5.150 5.180 62,030 -0.02(-0.38%)
Jan 05, 2010 5.160 5.380 5.160 5.200 83,522 -0.01(-0.19%)
Jan 04, 2010 5.200 5.250 5.170 5.210 91,358 -0.02(-0.38%)
Dec 31, 2009 5.030 5.230 5.230 5.230 299,400 +0.30(+6.09%)
Dec 30, 2009 4.990 4.990 4.800 4.930 224,573 -0.02(-0.40%)
Dec 29, 2009 4.680 5.000 4.490 4.950 267,942 +0.30(+6.45%)
Dec 28, 2009 4.710 4.800 4.620 4.650 28,526 -0.11(-2.31%)
Dec 24, 2009 4.770 4.770 4.624 4.760 21,864 -0.04(-0.83%)
Dec 23, 2009 4.800 4.830 4.620 4.800 21,100 +0.01(+0.21%)
Dec 22, 2009 4.770 4.890 4.740 4.790 154,432 +0.02(+0.42%)
Dec 21, 2009 4.640 4.770 4.430 4.770 255,219 +0.17(+3.70%)
Dec 18, 2009 4.550 4.700 4.490 4.600 45,745 +0.02(+0.44%)
Dec 17, 2009 4.570 4.640 4.520 4.580 27,622 -0.12(-2.55%)
Dec 16, 2009 4.810 4.850 4.630 4.700 64,059 -0.10(-2.08%)
Dec 15, 2009 4.780 4.850 4.721 4.800 128,395 +0.05(+1.05%)
Dec 14, 2009 4.610 4.850 4.520 4.750 234,759 +0.20(+4.40%)
Dec 11, 2009 4.480 4.610 4.380 4.550 70,322 +0.04(+0.89%)
Dec 10, 2009 4.590 4.600 4.510 4.510 47,245 -0.11(-2.38%)
Dec 09, 2009 4.690 4.730 4.570 4.620 183,643 -0.05(-1.07%)
Dec 08, 2009 4.470 4.772 4.470 4.670 110,564 +0.02(+0.43%)
Dec 07, 2009 4.300 4.680 4.300 4.650 262,789 +0.19(+4.14%)
Dec 04, 2009 4.470 4.600 4.380 4.465 172,607 +0.01(+0.34%)
Dec 03, 2009 4.300 4.490 4.260 4.450 91,834 +0.17(+3.97%)
Dec 02, 2009 4.300 4.420 4.280 4.280 97,127 -0.03(-0.70%)
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.