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, 2002 10.76 10.84 9.510 9.650 355,400 -1.29(-11.79%)
Jul 30, 2002 10.86 11.44 10.55 10.94 112,900 +0.12(+1.11%)
Jul 29, 2002 11.04 11.20 10.62 10.82 180,963 -0.13(-1.19%)
Jul 26, 2002 11.23 11.50 10.50 10.95 69,590 -0.29(-2.58%)
Jul 25, 2002 13.09 13.50 10.79 11.24 34,140,000 -1.69(-13.07%)
Jul 24, 2002 12.50 13.15 11.09 12.93 331,150 +0.43(+3.44%)
Jul 23, 2002 12.50 12.79 12.08 12.50 118,800 +0.09(+0.73%)
Jul 22, 2002 11.93 12.63 11.93 12.41 115,300 +0.49(+4.11%)
Jul 19, 2002 12.20 12.20 11.52 11.92 329,900 -1.08(-8.31%)
Jul 17, 2002 13.20 13.68 12.45 13.00 473,400 +1.21(+10.26%)
Jul 12, 2002 11.20 11.92 11.17 11.79 211,100 +0.74(+6.70%)
Jul 11, 2002 10.30 11.23 10.05 11.05 175,500 +0.80(+7.80%)
Jul 10, 2002 10.90 10.93 10.01 10.25 320,800 -0.45(-4.21%)
Jul 09, 2002 11.48 11.48 10.70 10.70 175,300 -0.78(-6.79%)
Jul 08, 2002 11.14 11.48 11.14 11.48 353,000 +0.34(+3.05%)
Jul 05, 2002 10.09 11.15 10.05 11.14 87,300 +1.34(+13.67%)
Jul 04, 2002 9.870 9.970 9.080 9.800 352,200 +0.00(+0.00%)
Jul 03, 2002 9.870 9.970 9.080 9.800 352,200 -0.01(-0.10%)
Jul 02, 2002 9.930 10.04 9.500 9.810 110,900 +0.02(+0.20%)
Jul 01, 2002 10.26 10.29 9.780 9.790 121,100 -0.56(-5.41%)
Jun 28, 2002 10.21 11.20 10.09 10.35 288,100 +0.04(+0.39%)
Jun 27, 2002 9.250 10.50 9.240 10.31 715,700 +1.20(+13.17%)
Jun 26, 2002 9.000 9.450 8.560 9.110 1,603,300 +0.12(+1.33%)
Jun 25, 2002 10.81 10.99 8.800 8.990 1,496,000 -3.46(-27.79%)
Jun 20, 2002 13.50 13.50 12.45 12.45 313,700 -1.10(-8.12%)
Jun 19, 2002 13.95 13.95 12.98 13.55 404,200 -0.51(-3.63%)
Jun 18, 2002 13.99 14.45 13.47 14.06 186,600 +0.06(+0.43%)
Jun 17, 2002 13.60 14.00 13.40 14.00 377,100 +0.40(+2.94%)
Jun 14, 2002 13.26 13.60 12.23 13.60 252,600 +0.40(+3.03%)
Jun 12, 2002 13.05 13.45 12.55 13.20 352,200 +0.14(+1.07%)
Jun 11, 2002 13.81 13.81 13.00 13.06 123,400 -0.72(-5.22%)
Jun 10, 2002 14.23 14.23 13.66 13.78 121,400 -0.44(-3.09%)
Jun 07, 2002 13.95 14.22 12.85 14.22 1,335,500 -0.17(-1.18%)
Jun 06, 2002 14.11 14.44 14.01 14.39 814,800 +0.19(+1.34%)
Jun 05, 2002 13.75 14.70 13.60 14.20 736,700 +0.10(+0.71%)
May 31, 2002 13.98 14.40 13.97 14.10 175,800 -0.14(-0.98%)
May 28, 2002 14.00 14.34 13.89 14.24 80,800 +0.24(+1.71%)
May 27, 2002 14.01 14.24 13.91 14.00 99,800 +0.00(+0.00%)
May 24, 2002 14.01 14.24 13.91 14.00 99,800 -0.04(-0.28%)
May 23, 2002 14.00 14.48 13.80 14.04 167,100 -0.01(-0.07%)
May 22, 2002 14.00 14.15 13.80 14.05 154,200 +0.01(+0.06%)
May 21, 2002 14.00 14.67 13.30 14.04 287,400 +0.08(+0.58%)
May 20, 2002 15.49 15.49 13.75 13.96 148,900 -1.55(-9.99%)
May 17, 2002 14.90 15.52 14.71 15.51 234,000 +0.84(+5.73%)
May 16, 2002 14.95 15.15 14.65 14.67 155,900 -0.33(-2.20%)
May 15, 2002 14.99 15.15 14.84 15.00 301,900 +0.00(+0.00%)
May 14, 2002 14.69 15.20 14.68 15.00 407,300 +0.52(+3.59%)
May 13, 2002 14.35 14.80 13.81 14.48 266,400 +0.18(+1.26%)
May 10, 2002 13.65 14.30 13.40 14.30 333,600 +0.65(+4.76%)
May 09, 2002 14.85 15.15 13.65 13.65 290,400 -1.40(-9.30%)
May 08, 2002 13.80 15.16 13.43 15.05 844,100 +1.90(+14.45%)
May 07, 2002 13.55 13.57 12.35 13.15 366,900 -0.40(-2.95%)
May 06, 2002 13.68 14.03 13.50 13.55 308,700 -0.03(-0.22%)
May 03, 2002 13.70 13.93 13.15 13.58 495,500 -0.06(-0.44%)
May 02, 2002 14.45 14.80 13.13 13.64 1,519,000 -1.41(-9.37%)
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.