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 (%)
May 31, 2013 3.390 3.520 3.390 3.450 31,585 -0.06(-1.71%)
May 30, 2013 3.370 3.510 3.370 3.510 0 +0.06(+1.74%)
May 29, 2013 3.440 3.500 3.310 3.450 29,901 -0.04(-1.15%)
May 28, 2013 3.330 3.550 3.310 3.490 44,840 +0.00(+0.00%)
May 24, 2013 3.330 3.510 3.250 3.490 0 +0.13(+3.87%)
May 23, 2013 3.250 3.430 3.250 3.360 0 -0.02(-0.59%)
May 22, 2013 3.430 3.500 3.370 3.380 0 -0.07(-2.03%)
May 21, 2013 3.500 3.510 3.450 3.450 0 -0.04(-1.15%)
May 20, 2013 3.520 3.520 3.460 3.490 0 -0.03(-0.85%)
May 17, 2013 3.370 3.520 3.370 3.520 0 +0.12(+3.53%)
May 16, 2013 3.401 3.510 3.380 3.400 45,665 -0.03(-0.87%)
May 15, 2013 3.410 3.510 3.370 3.430 0 -0.02(-0.58%)
May 13, 2013 3.280 3.540 3.280 3.450 0 +0.04(+1.17%)
May 10, 2013 3.410 3.500 3.310 3.410 0 -0.02(-0.58%)
May 09, 2013 3.440 3.500 3.410 3.430 0 -0.02(-0.58%)
May 08, 2013 3.570 3.800 3.450 3.450 0 -0.15(-4.17%)
May 07, 2013 3.480 3.600 3.411 3.600 0 +0.08(+2.27%)
May 06, 2013 3.510 3.540 3.430 3.520 0 -0.03(-0.85%)
May 03, 2013 3.500 3.620 3.500 3.550 0 +0.05(+1.43%)
May 02, 2013 3.310 3.540 3.250 3.500 0 +0.17(+5.11%)
May 01, 2013 3.400 3.400 3.210 3.330 0 -0.09(-2.63%)
Apr 30, 2013 3.290 3.430 3.290 3.420 0 +0.13(+3.95%)
Apr 29, 2013 3.250 3.440 3.250 3.290 50,113 +0.05(+1.54%)
Apr 26, 2013 3.090 3.290 3.220 3.240 13,635 +0.02(+0.62%)
Apr 25, 2013 3.100 3.280 3.100 3.220 0 +0.10(+3.21%)
Apr 24, 2013 3.160 3.240 3.090 3.120 0 -0.01(-0.32%)
Apr 23, 2013 3.200 3.200 3.070 3.130 21,901 -0.04(-1.26%)
Apr 22, 2013 3.150 3.320 3.080 3.170 16,056 +0.01(+0.32%)
Apr 19, 2013 3.072 3.210 3.072 3.160 12,047 +0.01(+0.32%)
Apr 18, 2013 3.150 3.240 3.060 3.150 16,509 -0.05(-1.56%)
Apr 17, 2013 3.200 3.250 3.180 3.200 84,115 +0.00(+0.00%)
Apr 16, 2013 3.200 3.240 3.120 3.200 54,392 -0.01(-0.31%)
Apr 15, 2013 3.200 3.300 3.000 3.210 57,007 +0.00(+0.00%)
Apr 12, 2013 3.240 3.260 3.120 3.210 25,328 -0.01(-0.31%)
Apr 11, 2013 3.160 3.350 3.160 3.220 19,369 -0.04(-1.23%)
Apr 10, 2013 3.210 3.300 3.210 3.260 79,974 +0.05(+1.56%)
Apr 09, 2013 3.170 3.250 3.170 3.210 21,812 +0.03(+0.94%)
Apr 08, 2013 3.150 3.220 3.130 3.180 23,961 +0.02(+0.47%)
Apr 05, 2013 3.165 3.165 3.165 3.165 5,392 -0.00(-0.16%)
Apr 04, 2013 3.210 3.261 3.130 3.170 16,275 -0.01(-0.31%)
Apr 03, 2013 3.170 3.230 3.160 3.180 29,427 +0.02(+0.63%)
Apr 02, 2013 3.091 3.200 3.070 3.160 13,928 +0.00(+0.00%)
Apr 01, 2013 3.100 3.200 3.050 3.160 23,665 +0.06(+1.94%)
Mar 28, 2013 3.100 3.150 3.056 3.100 22,817 +0.01(+0.32%)
Mar 27, 2013 3.160 3.171 3.060 3.090 23,003 -0.03(-0.96%)
Mar 26, 2013 3.080 3.180 3.060 3.120 14,060 +0.03(+0.97%)
Mar 25, 2013 3.180 3.200 3.050 3.090 19,934 -0.06(-1.90%)
Mar 22, 2013 3.120 3.190 3.100 3.150 25,299 +0.01(+0.32%)
Mar 21, 2013 3.070 3.250 3.070 3.140 316,394 +0.05(+1.62%)
Mar 20, 2013 3.150 3.200 3.062 3.090 55,727 -0.05(-1.59%)
Mar 19, 2013 3.200 3.220 3.110 3.140 67,597 -0.06(-1.88%)
Mar 18, 2013 3.150 3.240 3.090 3.200 14,601 +0.05(+1.59%)
Mar 15, 2013 3.130 3.210 3.050 3.150 139,494 -0.01(-0.32%)
Mar 14, 2013 3.200 3.204 3.110 3.160 11,917 -0.05(-1.56%)
Mar 13, 2013 3.231 3.250 3.200 3.210 11,472 +0.01(+0.31%)
Mar 12, 2013 3.220 3.280 3.200 3.200 11,190 -0.04(-1.23%)
Mar 11, 2013 3.250 3.330 3.200 3.240 8,375 -0.06(-1.82%)
Mar 08, 2013 3.280 3.340 3.152 3.300 27,219 +0.06(+1.85%)
Mar 07, 2013 3.130 3.260 3.120 3.240 24,771 +0.06(+1.89%)
Mar 06, 2013 3.180 3.210 3.150 3.180 32,590 +0.00(+0.00%)
Mar 05, 2013 3.200 3.200 3.160 3.180 20,480 -0.02(-0.63%)
Mar 04, 2013 3.190 3.250 3.110 3.200 29,508 -0.01(-0.31%)
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.