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 (%)
Jan 31, 2018 1.500 1.550 1.474 1.510 429,959 -0.14(-8.49%)
Jan 30, 2018 1.620 1.660 1.610 1.650 17,415 +0.01(+0.61%)
Jan 29, 2018 1.660 1.660 1.610 1.640 25,601 +0.00(+0.00%)
Jan 26, 2018 1.684 1.684 1.610 1.640 6,578 -0.01(-0.61%)
Jan 25, 2018 1.650 1.670 1.630 1.650 10,493 +0.01(+0.61%)
Jan 24, 2018 1.640 1.660 1.640 1.640 38,788 +0.01(+0.61%)
Jan 23, 2018 1.616 1.670 1.610 1.630 4,521 -0.04(-2.34%)
Jan 22, 2018 1.660 1.700 1.660 1.669 19,659 +0.01(+0.54%)
Jan 19, 2018 1.690 1.700 1.621 1.660 15,533 -0.04(-2.35%)
Jan 18, 2018 1.660 1.750 1.660 1.700 46,182 +0.03(+1.80%)
Jan 17, 2018 1.650 1.670 1.650 1.670 9,830 +0.05(+3.09%)
Jan 16, 2018 1.580 1.600 1.580 1.620 101,797 +0.01(+0.62%)
Jan 12, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Jan 11, 2018 1.660 1.690 1.650 1.660 42,239 +0.00(+0.00%)
Jan 10, 2018 1.670 1.680 1.660 1.660 5,787 -0.01(-0.60%)
Jan 09, 2018 1.700 1.700 1.670 1.670 2,001 -0.01(-0.60%)
Jan 08, 2018 1.730 1.737 1.650 1.680 26,752 -0.06(-3.44%)
Jan 05, 2018 1.754 1.764 1.680 1.740 1,391 +0.05(+2.95%)
Jan 04, 2018 1.720 1.780 1.680 1.690 8,706 -0.06(-3.37%)
Jan 03, 2018 1.750 1.780 1.661 1.749 6,672 -0.02(-1.19%)
Jan 02, 2018 1.680 1.770 1.680 1.770 8,320 +0.10(+6.06%)
Dec 29, 2017 1.669 1.669 1.669 0 +0.04(+2.39%)
Dec 28, 2017 1.629 1.640 1.570 1.630 95,476 +0.02(+1.24%)
Dec 27, 2017 1.670 1.680 1.610 1.610 21,962 -0.02(-1.23%)
Dec 26, 2017 1.610 1.640 1.610 1.630 3,153 -0.01(-0.61%)
Dec 22, 2017 1.690 1.690 1.570 1.640 70,369 -0.02(-1.20%)
Dec 21, 2017 1.600 1.660 1.580 1.660 32,581 +0.01(+0.60%)
Dec 20, 2017 1.640 1.660 1.630 1.650 6,111 +0.04(+2.48%)
Dec 19, 2017 1.680 1.680 1.575 1.610 38,695 -0.05(-3.01%)
Dec 18, 2017 1.670 1.690 1.650 1.660 14,054 +0.00(+0.00%)
Dec 15, 2017 1.660 1.670 1.650 1.660 12,982 -0.01(-0.60%)
Dec 14, 2017 1.700 1.700 1.670 1.670 3,538 +0.01(+0.60%)
Dec 13, 2017 1.660 1.710 1.660 1.660 2,246 +0.01(+0.61%)
Dec 12, 2017 1.670 1.810 1.650 1.650 33,990 -0.03(-1.79%)
Dec 11, 2017 1.670 1.750 1.660 1.680 38,130 +0.03(+1.82%)
Dec 08, 2017 1.680 1.730 1.650 1.650 13,175 -0.03(-1.79%)
Dec 07, 2017 1.650 1.700 1.650 1.680 16,767 +0.02(+1.20%)
Dec 06, 2017 1.720 1.720 1.660 1.660 12,122 -0.08(-4.32%)
Dec 05, 2017 1.790 1.790 1.710 1.735 3,983 -0.06(-3.56%)
Dec 04, 2017 1.820 1.820 1.700 1.799 19,381 +0.04(+2.41%)
Dec 01, 2017 1.820 1.820 1.750 1.757 16,957 -0.08(-4.53%)
Nov 30, 2017 1.880 1.880 1.840 1.840 5,898 +0.00(+0.00%)
Nov 29, 2017 1.840 1.860 1.790 1.840 3,364 +0.04(+2.22%)
Nov 28, 2017 1.870 1.880 1.800 1.800 12,164 -0.07(-3.75%)
Nov 27, 2017 1.860 1.880 1.860 1.870 9,600 -0.02(-0.94%)
Nov 24, 2017 1.860 1.900 1.860 1.888 6,420 +0.03(+1.50%)
Nov 22, 2017 1.850 1.860 1.800 1.860 2,475 +0.01(+0.54%)
Nov 21, 2017 1.830 1.900 1.799 1.850 22,859 +0.02(+1.09%)
Nov 20, 2017 1.840 1.840 1.800 1.830 17,730 +0.04(+2.23%)
Nov 17, 2017 1.760 1.800 1.730 1.790 21,503 -0.05(-2.72%)
Nov 16, 2017 1.830 1.860 1.800 1.840 39,369 +0.04(+2.22%)
Nov 15, 2017 1.860 1.860 1.780 1.800 184,615 -0.06(-3.22%)
Nov 14, 2017 1.800 1.850 1.800 1.860 25,743 +0.07(+3.91%)
Nov 13, 2017 1.830 1.830 1.751 1.790 19,151 -0.05(-2.72%)
Nov 10, 2017 1.839 1.840 1.810 1.840 5,867 +0.02(+1.10%)
Nov 09, 2017 1.820 1.840 1.800 1.820 47,973 -0.01(-0.55%)
Nov 08, 2017 1.840 1.847 1.800 1.830 11,962 -0.00(-0.01%)
Nov 07, 2017 1.780 1.860 1.780 1.830 13,746 +0.02(+1.11%)
Nov 06, 2017 1.760 1.840 1.740 1.810 29,199 +0.02(+1.12%)
Nov 03, 2017 1.770 1.850 1.770 1.790 37,190 +0.01(+0.56%)
Nov 02, 2017 1.800 1.854 1.750 1.780 39,198 -0.04(-2.19%)
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.