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 (%)
Sep 30, 2016 1.690 1.700 1.620 1.690 7,286 -0.02(-1.17%)
Sep 29, 2016 1.590 1.810 1.587 1.710 95,803 +0.14(+8.92%)
Sep 28, 2016 1.600 1.600 1.570 1.570 27,080 -0.02(-1.26%)
Sep 27, 2016 1.580 1.600 1.570 1.590 31,691 -0.01(-0.63%)
Sep 26, 2016 1.580 1.610 1.560 1.600 5,147 -0.01(-0.61%)
Sep 23, 2016 1.570 1.610 1.570 1.610 16,651 +0.03(+1.58%)
Sep 22, 2016 1.590 1.610 1.560 1.585 50,929 -0.01(-0.33%)
Sep 21, 2016 1.600 1.650 1.590 1.590 64,168 -0.02(-1.24%)
Sep 20, 2016 1.660 1.640 1.610 1.610 45,962 -0.03(-1.83%)
Sep 19, 2016 1.620 1.650 1.610 1.640 31,945 +0.03(+1.86%)
Sep 16, 2016 1.600 1.658 1.600 1.610 14,934 -0.00(-0.01%)
Sep 15, 2016 1.610 1.660 1.580 1.610 94,163 -0.02(-1.23%)
Sep 14, 2016 1.630 1.690 1.620 1.630 55,258 -0.03(-1.80%)
Sep 13, 2016 1.680 1.700 1.610 1.660 73,750 -0.04(-2.35%)
Sep 12, 2016 1.690 1.700 1.650 1.700 12,949 +0.01(+0.59%)
Sep 09, 2016 1.700 1.700 1.650 1.690 29,620 +0.01(+0.60%)
Sep 08, 2016 1.650 1.700 1.650 1.680 4,790 +0.00(+0.00%)
Sep 07, 2016 1.710 1.730 1.670 1.680 19,155 -0.05(-2.89%)
Sep 06, 2016 1.690 1.750 1.680 1.730 7,588 -0.02(-1.14%)
Sep 02, 2016 1.700 1.750 1.750 1.750 11,100 +0.03(+1.74%)
Sep 01, 2016 1.710 1.750 1.670 1.720 6,880 +0.02(+1.18%)
Aug 31, 2016 1.800 1.800 1.690 1.700 1,642 -0.06(-3.38%)
Aug 30, 2016 1.770 1.797 1.700 1.760 11,296 +0.01(+0.72%)
Aug 29, 2016 1.760 1.760 1.730 1.747 5,179 -0.01(-0.74%)
Aug 26, 2016 1.770 1.770 1.760 1.760 429 -0.02(-1.12%)
Aug 25, 2016 1.790 1.830 1.740 1.780 2,628 +0.00(+0.00%)
Aug 24, 2016 1.720 1.840 1.720 1.780 6,880 +0.03(+1.71%)
Aug 23, 2016 1.809 1.809 1.750 1.750 14,779 -0.06(-3.31%)
Aug 22, 2016 1.820 1.840 1.790 1.810 6,666 -0.03(-1.63%)
Aug 19, 2016 1.806 1.840 1.800 1.840 4,441 +0.04(+2.22%)
Aug 18, 2016 1.830 1.850 1.790 1.800 9,776 -0.03(-1.55%)
Aug 17, 2016 1.770 1.850 1.770 1.828 22,337 +0.06(+3.46%)
Aug 16, 2016 1.810 1.840 1.760 1.767 16,795 -0.07(-3.95%)
Aug 15, 2016 1.790 1.850 1.780 1.840 7,892 +0.04(+2.22%)
Aug 12, 2016 1.830 1.850 1.800 1.800 6,471 -0.02(-1.10%)
Aug 11, 2016 1.840 1.850 1.810 1.820 10,989 -0.02(-1.03%)
Aug 10, 2016 1.850 1.870 1.800 1.839 9,061 -0.01(-0.59%)
Aug 09, 2016 1.830 1.920 1.830 1.850 5,997 -0.02(-1.07%)
Aug 08, 2016 1.870 1.920 1.800 1.870 27,399 -0.05(-2.60%)
Aug 05, 2016 1.800 2.000 1.750 1.920 262,876 +0.12(+6.67%)
Aug 04, 2016 1.800 1.890 1.731 1.800 63,334 +0.01(+0.56%)
Aug 03, 2016 1.690 1.830 1.690 1.790 279,629 +0.09(+5.29%)
Aug 02, 2016 1.620 1.720 1.580 1.700 21,488 +0.06(+3.66%)
Aug 01, 2016 1.650 1.650 1.570 1.640 9,874 +0.02(+1.23%)
Jul 29, 2016 1.540 1.650 1.490 1.620 58,384 +0.06(+3.85%)
Jul 28, 2016 1.560 1.640 1.520 1.560 6,263 -0.01(-0.64%)
Jul 27, 2016 1.580 1.580 1.540 1.570 877 -0.01(-0.63%)
Jul 26, 2016 1.560 1.620 1.530 1.580 21,710 -0.02(-1.25%)
Jul 25, 2016 1.580 1.620 1.510 1.600 12,374 +0.05(+3.23%)
Jul 22, 2016 1.530 1.600 1.500 1.550 86,600 +0.02(+1.31%)
Jul 21, 2016 1.530 1.620 1.500 1.530 23,770 +0.00(+0.00%)
Jul 20, 2016 1.580 1.610 1.500 1.530 68,310 -0.05(-3.16%)
Jul 19, 2016 1.530 1.580 1.480 1.580 48,970 +0.04(+2.60%)
Jul 18, 2016 1.580 1.640 1.540 1.540 11,344 -0.06(-3.75%)
Jul 15, 2016 1.580 1.600 1.580 1.600 12,421 +0.02(+1.27%)
Jul 14, 2016 1.620 1.620 1.580 1.580 1,824 -0.00(-0.01%)
Jul 13, 2016 1.650 1.650 1.580 1.580 2,452 -0.10(-5.95%)
Jul 12, 2016 1.600 1.680 1.580 1.680 19,387 +0.08(+4.99%)
Jul 11, 2016 1.640 1.690 1.596 1.600 46,757 -0.06(-3.61%)
Jul 08, 2016 1.760 1.740 1.740 1.660 33,555 -0.08(-4.60%)
Jul 07, 2016 1.690 1.800 1.685 1.740 78,955 +0.12(+7.41%)
Jul 05, 2016 1.630 1.650 1.600 1.620 4,422 -0.03(-1.82%)
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.