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 (%)
Apr 30, 2019 1.470 1.490 1.460 1.460 10,107 -0.03(-2.01%)
Apr 29, 2019 1.450 1.500 1.450 1.490 7,448 +0.03(+2.05%)
Apr 26, 2019 1.480 1.500 1.455 1.460 12,300 +0.00(+0.00%)
Apr 25, 2019 1.460 1.510 1.460 1.460 33,412 -0.09(-5.81%)
Apr 24, 2019 1.530 1.550 1.500 1.550 15,187 +0.01(+0.65%)
Apr 23, 2019 1.570 1.570 1.510 1.540 32,169 +0.04(+2.87%)
Apr 22, 2019 1.500 1.510 1.454 1.497 78,027 -0.01(-0.85%)
Apr 18, 2019 1.530 1.560 1.510 1.510 7,100 -0.02(-1.31%)
Apr 17, 2019 1.500 1.550 1.500 1.530 3,339 +0.01(+0.65%)
Apr 16, 2019 1.500 1.546 1.500 1.520 13,308 +0.01(+0.67%)
Apr 15, 2019 1.560 1.560 1.510 1.510 51,759 -0.08(-5.03%)
Apr 12, 2019 1.570 1.590 1.550 1.590 5,200 +0.02(+1.44%)
Apr 11, 2019 1.570 1.600 1.567 1.567 11,079 -0.01(-0.36%)
Apr 10, 2019 1.500 1.600 1.500 1.573 11,310 +0.07(+4.88%)
Apr 09, 2019 1.560 1.600 1.500 1.500 12,787 -0.10(-6.25%)
Apr 08, 2019 1.550 1.610 1.520 1.600 21,119 +0.01(+0.63%)
Apr 05, 2019 1.600 1.610 1.528 1.590 9,200 -0.01(-0.62%)
Apr 04, 2019 1.500 1.620 1.500 1.600 28,039 +0.05(+3.22%)
Apr 03, 2019 1.530 1.570 1.480 1.550 30,305 +0.04(+2.65%)
Apr 02, 2019 1.530 1.550 1.450 1.510 21,232 -0.00(-0.31%)
Apr 01, 2019 1.660 1.660 1.500 1.515 77,743 -0.20(-11.42%)
Mar 29, 2019 1.680 1.717 1.670 1.710 6,000 +0.00(+0.00%)
Mar 28, 2019 1.700 1.710 1.680 1.710 10,010 +0.01(+0.59%)
Mar 27, 2019 1.630 1.700 1.622 1.700 17,611 +0.06(+3.66%)
Mar 26, 2019 1.658 1.658 1.620 1.640 6,753 -0.01(-0.61%)
Mar 25, 2019 1.660 1.677 1.650 1.650 8,070 -0.01(-0.60%)
Mar 22, 2019 1.680 1.724 1.660 1.660 15,300 -0.06(-3.49%)
Mar 21, 2019 1.650 1.730 1.650 1.720 20,574 +0.03(+1.78%)
Mar 20, 2019 1.680 1.700 1.680 1.690 5,903 +0.02(+1.20%)
Mar 19, 2019 1.700 1.720 1.670 1.670 6,141 -0.05(-2.91%)
Mar 18, 2019 1.663 1.745 1.663 1.720 12,792 +0.08(+4.88%)
Mar 15, 2019 1.650 1.680 1.640 1.640 21,900 -0.04(-2.38%)
Mar 14, 2019 1.700 1.700 1.620 1.680 15,123 +0.01(+0.60%)
Mar 13, 2019 1.670 1.719 1.660 1.670 5,487 +0.00(+0.00%)
Mar 12, 2019 1.680 1.690 1.620 1.670 17,805 -0.01(-0.60%)
Mar 11, 2019 1.660 1.680 1.628 1.680 7,851 +0.05(+3.07%)
Mar 08, 2019 1.650 1.661 1.600 1.630 17,000 -0.05(-2.98%)
Mar 07, 2019 1.780 1.780 1.670 1.680 16,065 -0.07(-4.00%)
Mar 06, 2019 1.820 1.820 1.650 1.750 13,615 +0.09(+5.42%)
Mar 05, 2019 1.660 1.759 1.650 1.660 18,871 +0.00(+0.00%)
Mar 04, 2019 1.670 1.690 1.635 1.660 17,133 -0.02(-1.19%)
Mar 01, 2019 1.760 1.760 1.680 1.680 5,400 -0.07(-4.00%)
Feb 28, 2019 1.660 1.750 1.660 1.750 2,132 +0.08(+4.79%)
Feb 27, 2019 1.770 1.790 1.650 1.670 21,444 -0.13(-7.22%)
Feb 26, 2019 1.620 1.970 1.620 1.800 50,515 +0.19(+11.80%)
Feb 25, 2019 1.620 1.670 1.600 1.610 43,274 -0.01(-0.62%)
Feb 22, 2019 1.610 1.630 1.530 1.620 51,800 +0.03(+1.89%)
Feb 21, 2019 1.640 1.640 1.590 1.590 6,281 -0.04(-2.45%)
Feb 20, 2019 1.620 1.630 1.590 1.630 29,557 +0.07(+4.49%)
Feb 19, 2019 1.560 1.610 1.552 1.560 12,426 +0.00(+0.00%)
Feb 15, 2019 1.600 1.610 1.550 1.560 6,000 -0.05(-3.11%)
Feb 14, 2019 1.570 1.610 1.540 1.610 2,405 +0.05(+3.21%)
Feb 13, 2019 1.600 1.640 1.520 1.560 33,295 -0.04(-2.50%)
Feb 12, 2019 1.640 1.640 1.590 1.600 16,605 +0.01(+0.63%)
Feb 11, 2019 1.630 1.650 1.540 1.590 43,104 -0.06(-3.64%)
Feb 08, 2019 1.600 1.660 1.600 1.650 56,700 +0.05(+3.12%)
Feb 07, 2019 1.570 1.608 1.570 1.600 57,982 +0.00(+0.00%)
Feb 06, 2019 1.570 1.600 1.540 1.600 14,339 +0.04(+2.56%)
Feb 05, 2019 1.580 1.600 1.550 1.560 17,277 -0.04(-2.50%)
Feb 04, 2019 1.500 1.608 1.498 1.600 51,904 +0.05(+3.23%)
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.