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 28, 2018 2.290 2.310 2.220 2.310 41,700 +0.03(+1.32%)
Sep 27, 2018 2.270 2.280 2.220 2.280 20,815 +0.01(+0.44%)
Sep 26, 2018 2.270 2.280 2.220 2.270 48,761 +0.00(+0.00%)
Sep 25, 2018 2.289 2.289 2.221 2.270 17,651 +0.02(+0.93%)
Sep 24, 2018 2.210 2.280 2.203 2.249 44,105 +0.04(+1.77%)
Sep 21, 2018 2.170 2.230 2.170 2.210 23,800 +0.04(+1.84%)
Sep 20, 2018 2.110 2.170 2.100 2.170 18,374 +0.06(+2.84%)
Sep 19, 2018 2.090 2.110 2.056 2.110 18,021 +0.00(+0.00%)
Sep 18, 2018 2.070 2.110 2.070 2.110 6,800 +0.03(+1.44%)
Sep 17, 2018 2.140 2.140 2.070 2.080 31,833 -0.06(-2.80%)
Sep 14, 2018 2.080 2.140 2.050 2.140 25,500 +0.04(+1.90%)
Sep 13, 2018 2.043 2.200 2.043 2.100 15,623 +0.06(+2.94%)
Sep 12, 2018 2.030 2.040 2.000 2.040 18,290 +0.02(+0.99%)
Sep 11, 2018 2.080 2.082 2.020 2.020 18,817 -0.06(-2.88%)
Sep 10, 2018 2.090 2.149 2.020 2.080 18,533 +0.03(+1.46%)
Sep 07, 2018 2.100 2.100 2.010 2.050 38,300 -0.07(-3.30%)
Sep 06, 2018 2.200 2.200 2.120 2.120 26,387 -0.08(-3.64%)
Sep 05, 2018 2.250 2.250 2.150 2.200 47,293 -0.05(-2.22%)
Sep 04, 2018 2.400 2.400 2.200 2.250 103,272 -0.07(-3.02%)
Aug 31, 2018 2.320 2.320 2.320 0 +0.19(+9.05%)
Aug 30, 2018 2.110 2.130 2.070 2.127 30,180 +0.02(+0.83%)
Aug 29, 2018 2.040 2.140 2.030 2.110 60,563 +0.08(+3.94%)
Aug 28, 2018 2.070 2.090 2.010 2.030 38,057 -0.02(-0.98%)
Aug 27, 2018 1.970 2.050 1.960 2.050 33,857 +0.11(+5.67%)
Aug 24, 2018 1.930 1.940 1.890 1.940 10,200 +0.03(+1.57%)
Aug 23, 2018 1.950 1.970 1.910 1.910 12,390 -0.02(-1.04%)
Aug 22, 2018 1.940 1.970 1.850 1.930 27,051 +0.03(+1.58%)
Aug 21, 2018 1.900 1.970 1.894 1.900 10,646 +0.00(+0.00%)
Aug 20, 2018 1.870 1.970 1.870 1.900 12,734 +0.00(+0.00%)
Aug 17, 2018 1.920 1.940 1.900 1.900 17,900 -0.05(-2.56%)
Aug 16, 2018 1.950 1.990 1.920 1.950 31,366 +0.03(+1.56%)
Aug 15, 2018 1.940 1.980 1.900 1.920 22,683 -0.03(-1.49%)
Aug 14, 2018 1.980 2.050 1.920 1.949 39,536 -0.03(-1.57%)
Aug 13, 2018 2.000 2.050 1.970 1.980 29,855 -0.02(-1.00%)
Aug 10, 2018 2.120 2.130 1.960 2.000 78,200 -0.13(-6.06%)
Aug 09, 2018 2.130 2.150 2.100 2.129 43,492 -0.00(-0.05%)
Aug 08, 2018 2.080 2.140 2.080 2.130 124,408 +0.08(+3.90%)
Aug 07, 2018 1.980 2.050 1.951 2.050 62,574 +0.08(+4.06%)
Aug 06, 2018 1.990 2.011 1.920 1.970 62,408 -0.03(-1.50%)
Aug 03, 2018 2.050 2.100 1.980 2.000 92,000 -0.01(-0.50%)
Aug 02, 2018 1.930 2.080 1.830 2.010 225,022 +0.09(+4.69%)
Aug 01, 2018 1.830 1.930 1.730 1.920 145,464 +0.07(+3.78%)
Jul 31, 2018 1.840 1.850 1.790 1.850 48,624 +0.04(+2.21%)
Jul 30, 2018 1.730 1.840 1.721 1.810 73,125 +0.08(+4.62%)
Jul 27, 2018 1.740 1.740 1.720 1.730 3,200 -0.03(-1.70%)
Jul 26, 2018 1.720 1.780 1.720 1.760 3,585 +0.00(+0.00%)
Jul 25, 2018 1.790 1.790 1.750 1.760 6,325 -0.04(-2.22%)
Jul 24, 2018 1.710 1.800 1.710 1.800 4,452 +0.05(+2.86%)
Jul 23, 2018 1.760 1.760 1.710 1.750 32,537 -0.02(-1.13%)
Jul 20, 2018 1.790 1.790 1.720 1.770 4,508 -0.03(-1.67%)
Jul 19, 2018 1.710 1.800 1.710 1.800 1,290 +0.02(+1.12%)
Jul 18, 2018 1.760 1.800 1.760 1.780 21,421 +0.05(+2.89%)
Jul 17, 2018 1.780 1.800 1.730 1.730 10,620 -0.08(-4.42%)
Jul 16, 2018 1.750 1.810 1.745 1.810 29,728 +0.09(+5.23%)
Jul 13, 2018 1.730 1.763 1.720 1.720 35,261 -0.01(-0.58%)
Jul 12, 2018 1.750 1.750 1.710 1.730 26,493 -0.01(-0.57%)
Jul 11, 2018 1.730 1.750 1.700 1.740 18,444 -0.01(-0.29%)
Jul 10, 2018 1.700 1.745 1.700 1.745 16,184 +0.05(+2.65%)
Jul 09, 2018 1.690 1.720 1.680 1.700 5,721 +0.00(+0.01%)
Jul 06, 2018 1.710 1.720 1.690 1.700 14,092 -0.02(-1.17%)
Jul 05, 2018 1.810 1.810 1.700 1.720 24,983 -0.02(-0.86%)
Jul 03, 2018 1.735 1.735 1.735 0 -0.04(-2.53%)
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.