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 (%)
Jun 30, 2006 7.540 7.710 7.500 7.690 67,639 +0.15(+1.99%)
Jun 29, 2006 7.320 7.780 7.320 7.540 222,600 +0.22(+3.01%)
Jun 28, 2006 7.180 7.430 7.100 7.320 717,881 +0.12(+1.67%)
Jun 27, 2006 7.790 7.790 7.090 7.200 408,127 -0.54(-6.98%)
Jun 26, 2006 8.010 8.040 7.740 7.740 286,100 -0.31(-3.85%)
Jun 23, 2006 7.960 8.060 7.890 8.050 80,418 +0.11(+1.39%)
Jun 22, 2006 8.050 8.060 7.910 7.940 40,229 -0.16(-1.98%)
Jun 21, 2006 8.100 8.200 7.970 8.100 92,989 +0.03(+0.37%)
Jun 20, 2006 7.920 8.130 7.860 8.070 131,117 +0.11(+1.38%)
Jun 19, 2006 7.930 8.050 7.900 7.960 301,204 +0.06(+0.76%)
Jun 16, 2006 7.910 7.910 7.650 7.900 298,766 +0.00(+0.00%)
Jun 15, 2006 7.730 7.900 7.680 7.900 162,392 +0.17(+2.20%)
Jun 14, 2006 7.810 7.900 7.680 7.730 140,201 -0.10(-1.28%)
Jun 13, 2006 8.200 8.210 7.820 7.830 221,151 -0.40(-4.86%)
Jun 12, 2006 8.200 8.300 8.096 8.230 218,321 +0.06(+0.73%)
Jun 09, 2006 8.240 8.390 8.170 8.170 174,468 -0.03(-0.37%)
Jun 08, 2006 8.500 8.650 8.050 8.200 383,299 -0.29(-3.41%)
Jun 07, 2006 8.950 8.950 8.460 8.490 381,651 -0.51(-5.67%)
Jun 06, 2006 8.800 9.200 8.800 9.000 450,399 +0.13(+1.47%)
Jun 05, 2006 8.840 8.910 8.800 8.870 108,469 +0.01(+0.11%)
Jun 02, 2006 9.060 9.200 8.820 8.860 351,587 -0.18(-1.99%)
Jun 01, 2006 8.720 9.040 8.620 9.040 116,968 +0.36(+4.15%)
May 31, 2006 9.040 9.040 8.570 8.680 387,673 -0.30(-3.34%)
May 30, 2006 9.120 9.120 8.960 8.980 147,552 -0.22(-2.39%)
May 26, 2006 9.100 9.290 9.000 9.200 128,433 +0.12(+1.32%)
May 25, 2006 9.150 9.440 9.050 9.080 182,698 -0.17(-1.84%)
May 24, 2006 9.020 9.260 8.810 9.250 261,653 +0.15(+1.65%)
May 23, 2006 9.170 9.300 9.050 9.100 505,259 +0.05(+0.55%)
May 22, 2006 9.200 9.370 9.010 9.050 257,029 -0.13(-1.42%)
May 19, 2006 9.440 9.580 9.090 9.180 301,138 -0.05(-0.54%)
May 18, 2006 9.500 9.750 9.170 9.230 412,934 -0.36(-3.75%)
May 17, 2006 10.20 10.28 9.500 9.590 297,278 -0.40(-4.00%)
May 16, 2006 9.500 10.39 9.380 9.990 840,859 +0.52(+5.49%)
May 15, 2006 9.600 9.790 9.370 9.470 139,994 -0.24(-2.47%)
May 12, 2006 9.900 9.920 9.610 9.710 240,502 -0.28(-2.80%)
May 11, 2006 10.10 10.11 9.900 9.990 212,744 -0.04(-0.40%)
May 10, 2006 10.08 10.13 9.930 10.03 195,750 -0.12(-1.18%)
May 09, 2006 10.50 10.57 10.10 10.15 207,272 -0.46(-4.34%)
May 08, 2006 10.68 10.78 10.48 10.61 121,972 -0.10(-0.93%)
May 05, 2006 10.76 10.86 10.61 10.71 163,565 -0.01(-0.09%)
May 04, 2006 9.970 10.79 9.850 10.72 1,028,125 +0.20(+1.90%)
May 03, 2006 10.75 11.04 10.41 10.52 187,127 -0.37(-3.40%)
May 02, 2006 10.83 11.06 10.74 10.89 165,199 +0.04(+0.37%)
May 01, 2006 10.86 10.95 10.65 10.85 117,654 +0.11(+1.02%)
Apr 28, 2006 10.79 10.80 10.65 10.74 70,700 +0.00(+0.00%)
Apr 27, 2006 10.82 10.82 10.63 10.74 41,698 +0.01(+0.09%)
Apr 26, 2006 10.70 10.95 10.60 10.73 98,375 -0.01(-0.09%)
Apr 25, 2006 10.41 10.77 10.35 10.74 121,359 +0.23(+2.19%)
Apr 24, 2006 10.40 10.52 10.27 10.51 210,190 +0.14(+1.35%)
Apr 21, 2006 10.56 10.56 10.35 10.37 110,983 -0.12(-1.14%)
Apr 20, 2006 10.57 10.57 10.35 10.49 74,074 -0.02(-0.19%)
Apr 19, 2006 10.75 10.75 10.27 10.51 218,589 -0.09(-0.85%)
Apr 18, 2006 10.63 10.81 10.52 10.60 253,021 +0.09(+0.86%)
Apr 17, 2006 11.10 11.33 10.51 10.51 234,146 -0.47(-4.28%)
Apr 13, 2006 10.40 11.15 10.40 10.98 447,722 +0.84(+8.28%)
Apr 12, 2006 10.18 10.30 10.14 10.14 93,479 -0.04(-0.39%)
Apr 11, 2006 10.31 10.39 10.14 10.18 183,643 -0.08(-0.78%)
Apr 10, 2006 10.33 10.36 10.20 10.26 97,545 +0.05(+0.49%)
Apr 07, 2006 10.60 10.65 10.11 10.21 231,183 -0.39(-3.68%)
Apr 06, 2006 10.77 10.78 10.51 10.60 101,450 -0.12(-1.12%)
Apr 05, 2006 10.70 10.81 10.62 10.72 114,410 -0.03(-0.28%)
Apr 04, 2006 10.86 10.94 10.66 10.75 166,608 -0.10(-0.92%)
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.