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 27, 2009 2.320 2.440 2.320 2.320 51,767 -0.11(-4.53%)
Feb 26, 2009 2.380 2.440 2.330 2.430 54,845 +0.06(+2.53%)
Feb 25, 2009 2.670 2.670 2.280 2.370 21,115 -0.03(-1.25%)
Feb 24, 2009 2.250 2.460 2.250 2.400 33,428 +0.32(+15.38%)
Feb 23, 2009 2.400 2.400 2.080 2.080 240,547 -0.38(-15.45%)
Feb 20, 2009 2.630 2.740 2.460 2.460 132,076 -0.24(-8.89%)
Feb 19, 2009 2.800 2.800 2.680 2.700 25,848 +0.00(+0.00%)
Feb 18, 2009 2.720 2.810 2.530 2.700 18,950 -0.06(-2.17%)
Feb 17, 2009 2.630 2.850 2.630 2.760 99,103 -0.07(-2.47%)
Feb 13, 2009 2.760 2.910 2.760 2.830 39,250 +0.08(+2.91%)
Feb 12, 2009 2.840 2.870 2.630 2.750 42,457 +0.05(+1.85%)
Feb 11, 2009 2.830 2.830 2.580 2.700 181,322 -0.07(-2.53%)
Feb 10, 2009 2.930 3.120 2.710 2.770 467,270 -0.26(-8.58%)
Feb 09, 2009 2.960 3.060 2.884 3.030 99,569 +0.03(+1.00%)
Feb 06, 2009 2.770 3.010 2.750 3.000 219,320 +0.33(+12.36%)
Feb 05, 2009 2.460 2.750 2.270 2.670 168,904 +0.21(+8.54%)
Feb 04, 2009 2.490 2.490 2.370 2.460 232,805 +0.01(+0.41%)
Feb 03, 2009 2.420 2.470 2.350 2.450 567,034 +0.05(+2.08%)
Feb 02, 2009 2.300 2.400 2.300 2.400 42,699 +0.10(+4.35%)
Jan 30, 2009 2.470 2.480 2.280 2.300 209,232 -0.09(-3.77%)
Jan 29, 2009 2.430 2.440 2.350 2.390 83,876 -0.06(-2.45%)
Jan 28, 2009 2.430 2.450 2.400 2.450 21,972 +0.06(+2.51%)
Jan 27, 2009 2.330 2.430 2.230 2.390 24,150 +0.07(+3.02%)
Jan 26, 2009 2.140 2.330 2.140 2.320 96,170 +0.18(+8.41%)
Jan 23, 2009 1.970 2.180 1.970 2.140 209,644 +0.12(+5.94%)
Jan 22, 2009 2.080 2.150 2.020 2.020 130,943 -0.12(-5.61%)
Jan 21, 2009 1.980 2.170 1.960 2.140 48,809 +0.16(+8.09%)
Jan 20, 2009 2.150 2.280 1.960 1.980 236,377 -0.20(-9.17%)
Jan 16, 2009 2.250 2.250 2.150 2.180 50,267 +0.03(+1.40%)
Jan 15, 2009 2.280 2.280 2.030 2.150 109,366 +0.05(+2.38%)
Jan 14, 2009 2.210 2.310 2.080 2.100 105,340 -0.18(-7.89%)
Jan 13, 2009 2.350 2.370 2.160 2.280 379,134 -0.02(-0.87%)
Jan 12, 2009 2.580 2.580 2.240 2.300 99,817 -0.16(-6.50%)
Jan 09, 2009 2.640 2.700 2.450 2.460 137,176 -0.16(-6.11%)
Jan 08, 2009 2.590 2.670 2.460 2.620 571,522 +0.14(+5.65%)
Jan 07, 2009 2.580 2.580 2.220 2.480 462,134 -0.16(-6.06%)
Jan 06, 2009 2.480 2.640 2.430 2.640 588,070 +0.22(+9.09%)
Jan 05, 2009 2.330 2.480 2.300 2.420 367,694 +0.17(+7.56%)
Jan 02, 2009 2.120 2.400 1.980 2.250 628,205 +0.29(+14.80%)
Dec 31, 2008 1.920 2.020 1.850 1.960 575,054 -0.01(-0.51%)
Dec 30, 2008 1.850 1.970 1.800 1.970 195,000 +0.14(+7.65%)
Dec 29, 2008 1.900 2.000 1.830 1.830 46,504 -0.07(-3.68%)
Dec 26, 2008 1.920 2.100 1.880 1.900 627,358 -0.04(-2.06%)
Dec 24, 2008 1.880 2.050 1.880 1.940 68,046 -0.01(-0.51%)
Dec 23, 2008 2.020 2.070 1.780 1.950 1,226,232 -0.05(-2.50%)
Dec 22, 2008 1.980 2.080 1.770 2.000 1,238,845 -0.01(-0.50%)
Dec 19, 2008 2.050 2.090 1.960 2.010 204,681 -0.04(-1.95%)
Dec 18, 2008 2.120 2.260 1.950 2.050 514,730 -0.14(-6.39%)
Dec 17, 2008 2.300 2.480 2.080 2.190 353,479 -0.11(-4.78%)
Dec 16, 2008 2.450 2.450 2.225 2.300 276,797 -0.12(-4.96%)
Dec 15, 2008 2.300 2.542 2.300 2.420 113,316 -0.15(-5.84%)
Dec 12, 2008 2.220 2.570 2.220 2.570 131,987 +0.21(+8.90%)
Dec 11, 2008 2.450 2.450 2.270 2.360 49,363 -0.09(-3.67%)
Dec 10, 2008 2.290 2.460 2.290 2.450 105,799 +0.17(+7.46%)
Dec 09, 2008 2.300 2.490 2.210 2.280 206,911 -0.03(-1.30%)
Dec 08, 2008 2.430 2.470 2.310 2.310 189,509 -0.04(-1.70%)
Dec 05, 2008 2.300 2.360 2.160 2.350 113,303 +0.15(+6.82%)
Dec 04, 2008 2.240 2.420 2.180 2.200 48,873 -0.15(-6.38%)
Dec 03, 2008 2.270 2.430 2.060 2.350 119,071 +0.15(+6.82%)
Dec 02, 2008 2.490 2.490 2.150 2.200 71,719 -0.09(-3.93%)
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.