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, 2018 1.370 1.380 1.340 1.350 32,276 -0.02(-1.46%)
Apr 27, 2018 1.374 1.377 1.360 1.370 21,728 +0.00(+0.01%)
Apr 26, 2018 1.370 1.370 1.350 1.370 35,415 -0.00(-0.01%)
Apr 25, 2018 1.380 1.390 1.360 1.370 40,935 -0.03(-2.14%)
Apr 24, 2018 1.377 1.400 1.377 1.400 5,833 +0.02(+1.45%)
Apr 23, 2018 1.380 1.380 1.360 1.380 7,217 +0.01(+0.73%)
Apr 20, 2018 1.350 1.390 1.350 1.370 46,605 +0.01(+0.74%)
Apr 19, 2018 1.360 1.370 1.350 1.360 28,868 -0.02(-1.45%)
Apr 18, 2018 1.370 1.380 1.360 1.380 33,283 +0.01(+0.47%)
Apr 17, 2018 1.370 1.390 1.350 1.374 11,070 +0.01(+0.85%)
Apr 16, 2018 1.370 1.380 1.360 1.362 17,700 +0.00(+0.15%)
Apr 13, 2018 1.370 1.390 1.360 1.360 18,446 -0.01(-0.73%)
Apr 12, 2018 1.370 1.430 1.360 1.370 21,475 +0.00(+0.00%)
Apr 11, 2018 1.370 1.380 1.360 1.370 29,502 +0.00(+0.00%)
Apr 10, 2018 1.370 1.375 1.360 1.370 42,143 +0.01(+0.74%)
Apr 09, 2018 1.370 1.373 1.360 1.360 180,794 -0.01(-0.73%)
Apr 06, 2018 1.400 1.400 1.370 1.370 3,789 -0.03(-2.14%)
Apr 05, 2018 1.370 1.400 1.370 1.400 7,806 +0.03(+2.19%)
Apr 04, 2018 1.370 1.400 1.370 1.370 4,207 -0.02(-1.44%)
Apr 03, 2018 1.390 1.400 1.360 1.390 5,460 -0.01(-0.71%)
Apr 02, 2018 1.370 1.400 1.370 1.400 14,160 +0.04(+2.94%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 28, 2018 1.400 1.400 1.360 1.400 15,278 +0.03(+2.19%)
Mar 27, 2018 1.390 1.400 1.370 1.370 16,333 -0.01(-0.72%)
Mar 26, 2018 1.400 1.400 1.380 1.380 30,749 -0.02(-1.43%)
Mar 23, 2018 1.400 1.400 1.360 1.400 20,184 +0.03(+2.19%)
Mar 22, 2018 1.380 1.420 1.370 1.370 126,312 -0.03(-2.14%)
Mar 21, 2018 1.400 1.415 1.380 1.400 48,176 -0.01(-1.01%)
Mar 20, 2018 1.392 1.429 1.370 1.414 63,994 +0.02(+1.75%)
Mar 19, 2018 1.370 1.400 1.370 1.390 22,976 +0.02(+1.46%)
Mar 16, 2018 1.400 1.400 1.360 1.370 111,885 -0.04(-2.84%)
Mar 15, 2018 1.470 1.489 1.410 1.410 40,840 -0.09(-6.00%)
Mar 14, 2018 1.490 1.500 1.430 1.500 28,957 +0.01(+0.67%)
Mar 13, 2018 1.490 1.550 1.450 1.490 30,909 -0.04(-2.61%)
Mar 12, 2018 1.540 1.570 1.520 1.530 3,995 -0.02(-1.29%)
Mar 09, 2018 1.510 1.550 1.480 1.550 3,385 +0.05(+3.33%)
Mar 08, 2018 1.500 1.510 1.480 1.500 19,967 +0.01(+0.67%)
Mar 07, 2018 1.470 1.500 1.450 1.490 54,584 +0.02(+1.36%)
Mar 06, 2018 1.485 1.510 1.450 1.470 5,626 -0.02(-1.34%)
Mar 05, 2018 1.480 1.506 1.450 1.490 2,238 +0.01(+0.68%)
Mar 02, 2018 1.470 1.500 1.470 1.480 1,059 +0.02(+1.37%)
Mar 01, 2018 1.440 1.500 1.440 1.460 3,845 +0.03(+2.10%)
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%)
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.