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 (%)
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%)
Jul 02, 2018 1.840 1.840 1.780 1.780 47,373 -0.06(-3.08%)
Jun 29, 2018 1.796 1.840 1.796 1.837 39,361 +0.03(+1.46%)
Jun 28, 2018 1.790 1.830 1.750 1.810 55,242 +0.04(+2.26%)
Jun 27, 2018 1.770 1.800 1.710 1.770 87,279 +0.00(+0.00%)
Jun 26, 2018 1.680 1.790 1.680 1.770 110,937 +0.09(+5.36%)
Jun 25, 2018 1.740 1.740 1.670 1.680 12,603 -0.07(-3.72%)
Jun 22, 2018 1.750 1.780 1.740 1.745 39,955 +0.02(+0.87%)
Jun 21, 2018 1.750 1.770 1.727 1.730 96,678 -0.01(-0.57%)
Jun 20, 2018 1.710 1.750 1.692 1.740 72,339 +0.04(+2.35%)
Jun 19, 2018 1.700 1.730 1.621 1.700 23,747 -0.01(-0.58%)
Jun 18, 2018 1.680 1.720 1.620 1.710 5,090 +0.04(+2.40%)
Jun 15, 2018 1.720 1.647 1.670 16,040 -0.04(-2.34%)
Jun 14, 2018 1.718 1.740 1.690 1.710 4,335 -0.03(-1.72%)
Jun 13, 2018 1.700 1.740 1.700 1.740 20,423 +0.03(+1.64%)
Jun 12, 2018 1.700 1.740 1.691 1.712 57,830 +0.01(+0.71%)
Jun 11, 2018 1.690 1.720 1.680 1.700 16,828 +0.01(+0.44%)
Jun 08, 2018 1.650 1.730 1.640 1.692 170,297 +0.04(+2.58%)
Jun 07, 2018 1.660 1.670 1.648 1.650 5,743 -0.02(-1.20%)
Jun 06, 2018 1.680 1.680 1.650 1.670 2,533 +0.00(+0.00%)
Jun 05, 2018 1.680 1.691 1.640 1.670 30,197 -0.01(-0.60%)
Jun 04, 2018 1.680 1.680 1.630 1.680 24,515 +0.01(+0.60%)
Jun 01, 2018 1.630 1.670 1.630 1.670 35,911 +0.07(+4.37%)
May 31, 2018 1.640 1.670 1.600 1.600 41,123 -0.06(-3.61%)
May 30, 2018 1.610 1.660 1.610 1.660 21,070 +0.06(+3.75%)
May 29, 2018 1.660 1.670 1.600 1.600 10,977 -0.06(-3.61%)
May 25, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
May 24, 2018 1.630 1.660 1.610 1.660 33,706 +0.04(+2.47%)
May 23, 2018 1.640 1.640 1.600 1.620 9,038 +0.01(+0.62%)
May 22, 2018 1.650 1.650 1.610 1.610 17,500 -0.01(-0.62%)
May 21, 2018 1.610 1.643 1.580 1.620 41,459 +0.01(+0.62%)
May 18, 2018 1.600 1.640 1.550 1.610 11,697 +0.02(+1.26%)
May 17, 2018 1.610 1.630 1.590 1.590 40,578 -0.03(-1.85%)
May 16, 2018 1.560 1.620 1.560 1.620 64,980 +0.05(+3.18%)
May 15, 2018 1.560 1.590 1.530 1.570 67,854 +0.02(+1.29%)
May 14, 2018 1.490 1.580 1.490 1.550 380,514 +0.07(+4.73%)
May 11, 2018 1.480 1.518 1.470 1.480 15,235 -0.02(-1.33%)
May 10, 2018 1.490 1.522 1.480 1.500 97,965 +0.02(+1.35%)
May 09, 2018 1.560 1.560 1.480 1.480 27,613 -0.02(-1.33%)
May 08, 2018 1.510 1.520 1.495 1.500 12,793 +0.01(+0.67%)
May 07, 2018 1.538 1.560 1.490 1.490 24,266 +0.00(+0.00%)
May 04, 2018 1.600 1.615 1.461 1.490 144,005 -0.10(-6.28%)
May 03, 2018 1.480 1.600 1.431 1.590 134,344 +0.14(+9.65%)
May 02, 2018 1.350 1.460 1.349 1.450 163,056 +0.12(+9.02%)
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.