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 28, 2018 1.410 1.470 1.410 1.430 23,295 -0.01(-0.69%)
Feb 27, 2018 1.440 1.450 1.410 1.440 7,155 -0.01(-0.69%)
Feb 26, 2018 1.420 1.500 1.410 1.450 51,179 +0.04(+2.84%)
Feb 23, 2018 1.415 1.470 1.410 1.410 18,869 +0.00(+0.00%)
Feb 22, 2018 1.460 1.410 1.410 54,469 -0.01(-0.70%)
Feb 21, 2018 1.450 1.470 1.410 1.420 46,206 +0.00(+0.00%)
Feb 20, 2018 1.440 1.470 1.410 1.420 7,248 +0.00(+0.00%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.03(-1.73%)
Feb 15, 2018 1.410 1.473 1.400 1.445 6,979 +0.03(+1.76%)
Feb 14, 2018 1.400 1.450 1.400 1.420 31,175 +0.00(+0.00%)
Feb 13, 2018 1.380 1.430 1.380 1.420 24,043 +0.03(+2.16%)
Feb 12, 2018 1.380 1.410 1.370 1.390 5,038 +0.02(+1.46%)
Feb 09, 2018 1.400 1.400 1.320 1.370 161,310 -0.03(-2.49%)
Feb 08, 2018 1.430 1.436 1.400 1.405 47,843 -0.02(-1.75%)
Feb 07, 2018 1.440 1.440 1.440 1.430 16,453 +0.00(+0.00%)
Feb 06, 2018 1.450 1.470 1.410 1.430 59,472 +0.00(+0.00%)
Feb 05, 2018 1.460 1.460 1.430 1.430 41,176 -0.03(-2.06%)
Feb 02, 2018 1.510 1.520 1.460 1.460 45,024 -0.06(-3.94%)
Feb 01, 2018 1.480 1.536 1.480 1.520 45,523 +0.01(+0.67%)
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%)
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.