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 (%)
Oct 31, 2019 1.290 1.300 1.240 1.240 11,394 -0.02(-1.59%)
Oct 30, 2019 1.300 1.300 1.200 1.260 89,786 -0.03(-2.33%)
Oct 29, 2019 1.260 1.310 1.237 1.290 26,854 +0.04(+3.20%)
Oct 28, 2019 1.240 1.324 1.240 1.250 43,755 +0.01(+0.81%)
Oct 25, 2019 1.200 1.290 1.200 1.240 30,900 +0.03(+2.48%)
Oct 24, 2019 1.180 1.250 1.180 1.210 21,552 +0.02(+1.68%)
Oct 23, 2019 1.220 1.250 1.190 1.190 122,337 -0.04(-3.25%)
Oct 22, 2019 1.230 1.230 1.160 1.230 93,790 +0.03(+2.50%)
Oct 21, 2019 1.200 1.230 1.200 1.200 12,373 -0.01(-0.83%)
Oct 18, 2019 1.220 1.260 1.210 1.210 17,800 -0.01(-0.82%)
Oct 17, 2019 1.200 1.270 1.200 1.220 17,320 +0.00(+0.00%)
Oct 16, 2019 1.170 1.300 1.170 1.220 44,702 +0.01(+0.83%)
Oct 15, 2019 1.210 1.240 1.200 1.210 115,647 -0.04(-3.20%)
Oct 14, 2019 1.290 1.290 1.200 1.250 106,644 -0.03(-2.34%)
Oct 11, 2019 1.350 1.350 1.270 1.280 44,800 -0.03(-2.49%)
Oct 10, 2019 1.360 1.365 1.310 1.313 53,660 -0.05(-4.01%)
Oct 09, 2019 1.350 1.370 1.350 1.368 1,089 +0.02(+1.30%)
Oct 08, 2019 1.350 1.360 1.310 1.350 10,035 -0.01(-0.53%)
Oct 07, 2019 1.362 1.370 1.300 1.357 2,667 +0.01(+0.53%)
Oct 04, 2019 1.370 1.380 1.350 1.350 6,500 -0.01(-0.74%)
Oct 03, 2019 1.310 1.361 1.290 1.360 34,165 +0.04(+2.64%)
Oct 02, 2019 1.327 1.339 1.310 1.325 7,204 +0.01(+1.15%)
Oct 01, 2019 1.310 1.350 1.310 1.310 10,093 -0.03(-2.24%)
Sep 30, 2019 1.340 1.350 1.340 1.340 5,989 -0.01(-0.74%)
Sep 27, 2019 1.350 1.356 1.310 1.350 13,600 -0.02(-1.14%)
Sep 26, 2019 1.370 1.370 1.350 1.366 706 -0.00(-0.32%)
Sep 25, 2019 1.389 1.389 1.350 1.370 7,380 -0.01(-0.43%)
Sep 24, 2019 1.366 1.386 1.366 1.376 1,713 -0.03(-2.08%)
Sep 23, 2019 1.404 1.414 1.330 1.405 7,584 +0.01(+0.36%)
Sep 20, 2019 1.380 1.430 1.370 1.400 4,300 -0.03(-2.10%)
Sep 19, 2019 1.430 1.430 1.350 1.430 1,667 +0.03(+2.14%)
Sep 18, 2019 1.400 1.427 1.380 1.400 23,820 +0.01(+0.72%)
Sep 17, 2019 1.340 1.390 1.280 1.390 47,458 +0.08(+6.11%)
Sep 16, 2019 1.330 1.350 1.310 1.310 5,007 -0.03(-2.24%)
Sep 13, 2019 1.350 1.350 1.320 1.340 33,400 +0.01(+0.75%)
Sep 12, 2019 1.320 1.350 1.320 1.330 10,712 -0.01(-0.50%)
Sep 11, 2019 1.300 1.340 1.300 1.337 31,610 +0.04(+2.82%)
Sep 10, 2019 1.320 1.330 1.300 1.300 21,468 -0.03(-2.26%)
Sep 09, 2019 1.320 1.330 1.310 1.330 13,354 +0.03(+2.31%)
Sep 06, 2019 1.310 1.323 1.300 1.300 17,200 +0.00(+0.00%)
Sep 05, 2019 1.300 1.332 1.300 1.300 10,591 -0.02(-1.52%)
Sep 04, 2019 1.320 1.340 1.320 1.320 5,120 -0.02(-1.49%)
Sep 03, 2019 1.320 1.350 1.300 1.340 1,089 +0.01(+1.01%)
Aug 30, 2019 1.300 1.340 1.300 1.327 6,800 -0.01(-0.99%)
Aug 29, 2019 1.320 1.340 1.320 1.340 385 +0.01(+0.67%)
Aug 28, 2019 1.330 1.331 1.320 1.331 414 +0.00(+0.08%)
Aug 27, 2019 1.330 1.330 1.310 1.330 15,617 -0.02(-1.48%)
Aug 26, 2019 1.340 1.350 1.310 1.350 1,694 +0.04(+3.05%)
Aug 23, 2019 1.330 1.383 1.300 1.310 12,500 -0.04(-2.96%)
Aug 22, 2019 1.370 1.400 1.350 1.350 6,041 -0.03(-2.17%)
Aug 21, 2019 1.351 1.380 1.351 1.380 1,126 +0.02(+1.47%)
Aug 20, 2019 1.320 1.370 1.320 1.360 11,254 +0.05(+3.82%)
Aug 19, 2019 1.400 1.400 1.310 1.310 15,441 -0.07(-5.07%)
Aug 16, 2019 1.310 1.380 1.310 1.380 2,300 +0.08(+6.15%)
Aug 15, 2019 1.340 1.400 1.300 1.300 11,145 -0.06(-4.41%)
Aug 14, 2019 1.340 1.390 1.340 1.360 6,451 -0.00(-0.37%)
Aug 13, 2019 1.360 1.400 1.330 1.365 37,573 -0.01(-1.09%)
Aug 12, 2019 1.370 1.383 1.330 1.380 21,132 +0.05(+3.76%)
Aug 09, 2019 1.320 1.390 1.290 1.330 73,000 +0.06(+4.72%)
Aug 08, 2019 1.390 1.445 1.270 1.270 74,779 -0.14(-9.94%)
Aug 07, 2019 1.413 1.430 1.390 1.410 1,264 +0.06(+4.45%)
Aug 06, 2019 1.400 1.435 1.350 1.350 20,856 -0.08(-5.59%)
Aug 05, 2019 1.430 1.450 1.420 1.430 36,784 +0.02(+1.42%)
Aug 02, 2019 1.300 1.410 1.300 1.410 63,000 +0.03(+2.44%)
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.