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, 2014 3.020 3.090 2.960 3.060 23,301 +0.00(+0.00%)
Jul 30, 2014 2.990 3.100 2.940 3.060 80,358 +0.08(+2.68%)
Jul 29, 2014 3.000 3.000 2.850 2.980 168,780 -0.02(-0.67%)
Jul 28, 2014 3.100 3.100 3.000 3.000 27,506 -0.09(-2.91%)
Jul 25, 2014 3.140 3.150 3.000 3.090 15,327 -0.05(-1.59%)
Jul 24, 2014 3.200 3.250 3.100 3.140 77,654 -0.07(-2.18%)
Jul 23, 2014 3.210 3.320 3.140 3.210 97,248 -0.16(-4.75%)
Jul 22, 2014 3.290 3.370 3.210 3.370 77,596 +0.10(+3.06%)
Jul 21, 2014 3.260 3.300 3.100 3.270 123,935 +0.04(+1.24%)
Jul 18, 2014 3.190 3.270 3.130 3.230 8,237 +0.02(+0.62%)
Jul 17, 2014 3.290 3.290 3.170 3.210 21,079 -0.08(-2.43%)
Jul 16, 2014 3.290 3.290 3.250 3.290 7,853 +0.01(+0.30%)
Jul 15, 2014 3.250 3.280 3.220 3.280 502 +0.04(+1.23%)
Jul 14, 2014 3.300 3.300 3.220 3.240 17,697 -0.03(-0.92%)
Jul 11, 2014 3.260 3.270 3.230 3.270 3,500 +0.03(+0.93%)
Jul 10, 2014 3.250 3.300 3.210 3.240 10,316 -0.04(-1.22%)
Jul 09, 2014 3.260 3.280 3.211 3.280 11,136 -0.01(-0.30%)
Jul 08, 2014 3.230 3.400 3.230 3.290 22,523 +0.10(+3.13%)
Jul 07, 2014 3.300 3.300 3.170 3.190 23,936 -0.12(-3.63%)
Jul 03, 2014 3.260 3.310 3.310 3.310 10,800 +0.01(+0.30%)
Jul 02, 2014 3.310 3.340 3.300 3.300 8,535 -0.04(-1.20%)
Jul 01, 2014 3.390 3.410 3.230 3.340 28,100 -0.07(-2.05%)
Jun 30, 2014 3.380 3.430 3.370 3.410 7,337 +0.07(+2.10%)
Jun 27, 2014 3.340 3.400 3.320 3.340 9,734 -0.09(-2.62%)
Jun 26, 2014 3.450 3.450 3.330 3.430 7,773 +0.02(+0.59%)
Jun 25, 2014 3.440 3.440 3.387 3.410 1,096 +0.02(+0.59%)
Jun 24, 2014 3.340 3.440 3.330 3.390 17,328 +0.00(+0.00%)
Jun 23, 2014 3.380 3.420 3.300 3.390 7,787 +0.04(+1.19%)
Jun 20, 2014 3.290 3.380 3.250 3.350 7,802 +0.03(+0.90%)
Jun 19, 2014 3.330 3.370 3.250 3.320 12,619 -0.03(-0.90%)
Jun 18, 2014 3.350 3.400 3.300 3.350 8,538 -0.03(-0.89%)
Jun 17, 2014 3.400 3.400 3.316 3.380 14,226 +0.04(+1.20%)
Jun 16, 2014 3.450 3.450 3.276 3.340 8,862 -0.07(-2.05%)
Jun 13, 2014 3.370 3.440 3.370 3.410 3,233 +0.02(+0.59%)
Jun 12, 2014 3.373 3.460 3.360 3.390 17,565 -0.01(-0.29%)
Jun 11, 2014 3.460 3.468 3.200 3.400 23,271 -0.07(-2.02%)
Jun 10, 2014 3.480 3.480 3.470 3.470 1,429 -0.07(-1.98%)
Jun 06, 2014 3.480 3.540 3.430 3.540 19,442 -0.02(-0.56%)
Jun 05, 2014 3.510 3.620 3.390 3.560 24,542 +0.00(+0.00%)
Jun 04, 2014 3.510 3.570 3.505 3.560 7,552 +0.07(+2.01%)
Jun 03, 2014 3.510 3.540 3.461 3.490 11,608 +0.01(+0.29%)
Jun 02, 2014 3.480 3.490 3.440 3.480 2,460 -0.01(-0.29%)
May 30, 2014 3.450 3.530 3.450 3.490 25,375 -0.02(-0.57%)
May 29, 2014 3.570 3.620 3.500 3.510 21,657 -0.11(-3.04%)
May 28, 2014 3.560 3.640 3.560 3.620 4,960 +0.03(+0.84%)
May 27, 2014 3.640 3.650 3.560 3.590 15,214 -0.03(-0.71%)
May 23, 2014 3.550 3.615 3.615 3.615 15,400 +0.03(+0.71%)
May 22, 2014 3.580 3.590 3.438 3.590 7,028 +0.04(+1.13%)
May 21, 2014 3.370 3.580 3.370 3.550 4,200 +0.06(+1.72%)
May 20, 2014 3.490 3.550 3.450 3.490 21,937 +0.03(+0.87%)
May 19, 2014 3.430 3.460 3.350 3.460 26,414 +0.11(+3.28%)
May 16, 2014 3.430 3.430 3.300 3.350 8,027 -0.08(-2.33%)
May 15, 2014 3.370 3.440 3.300 3.430 13,395 +0.03(+0.88%)
May 14, 2014 3.420 3.450 3.330 3.400 20,817 -0.07(-2.02%)
May 13, 2014 3.470 3.470 3.430 3.470 5,584 +0.01(+0.14%)
May 12, 2014 3.330 3.580 3.330 3.465 28,962 +0.09(+2.82%)
May 09, 2014 3.500 3.550 3.350 3.370 22,259 -0.05(-1.46%)
May 08, 2014 3.530 3.530 3.320 3.420 58,471 -0.11(-3.12%)
May 07, 2014 3.620 3.660 3.440 3.530 45,278 -0.13(-3.55%)
May 06, 2014 3.620 3.670 3.550 3.660 28,134 -0.03(-0.81%)
May 05, 2014 3.730 3.830 3.551 3.690 24,186 -0.02(-0.54%)
May 02, 2014 3.890 3.890 3.440 3.710 73,059 -0.18(-4.63%)
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.