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, 2017 2.030 2.190 2.000 2.030 34,219 +0.00(+0.00%)
May 30, 2017 2.099 2.230 2.027 2.030 61,223 -0.06(-2.87%)
May 26, 2017 2.020 2.090 1.960 2.090 62,360 +0.07(+3.47%)
May 25, 2017 2.060 2.090 2.020 2.020 26,216 -0.07(-3.35%)
May 24, 2017 2.120 2.120 2.020 2.090 10,505 +0.07(+3.47%)
May 23, 2017 2.040 2.139 2.020 2.020 27,710 -0.04(-1.94%)
May 22, 2017 2.050 2.170 2.050 2.060 46,408 -0.01(-0.48%)
May 19, 2017 2.070 2.130 2.060 2.070 61,791 +0.01(+0.49%)
May 18, 2017 2.170 2.180 2.000 2.060 62,803 -0.01(-0.48%)
May 17, 2017 2.140 2.220 2.050 2.070 31,830 -0.11(-5.05%)
May 16, 2017 2.247 2.250 2.180 2.180 8,681 -0.05(-2.24%)
May 15, 2017 2.174 2.260 2.050 2.230 23,407 +0.08(+3.72%)
May 12, 2017 2.210 2.330 2.150 2.150 42,035 -0.09(-4.02%)
May 11, 2017 2.150 2.260 2.150 2.240 76,619 +0.08(+3.70%)
May 10, 2017 2.350 2.387 2.030 2.160 202,376 -0.34(-13.60%)
May 09, 2017 2.500 2.600 2.420 2.500 218,688 +0.01(+0.40%)
May 08, 2017 2.470 2.580 2.430 2.490 188,969 +0.04(+1.63%)
May 05, 2017 2.410 2.480 2.360 2.450 165,384 +0.04(+1.66%)
May 04, 2017 2.380 2.450 2.350 2.410 74,324 +0.01(+0.42%)
May 03, 2017 2.400 2.470 2.350 2.400 85,070 +0.00(+0.00%)
May 02, 2017 2.490 2.490 2.380 2.400 20,227 -0.01(-0.41%)
May 01, 2017 2.420 2.450 2.400 2.410 19,287 -0.07(-2.82%)
Apr 28, 2017 2.500 2.500 2.460 2.480 38,086 -0.02(-0.80%)
Apr 27, 2017 2.490 2.500 2.490 2.500 49,983 +0.01(+0.40%)
Apr 26, 2017 2.478 2.500 2.478 2.490 82,810 +0.01(+0.40%)
Apr 25, 2017 2.490 2.500 2.460 2.480 14,240 -0.01(-0.40%)
Apr 24, 2017 2.500 2.500 2.450 2.490 35,182 +0.00(+0.00%)
Apr 21, 2017 2.500 2.500 2.420 2.490 59,125 -0.01(-0.40%)
Apr 20, 2017 2.550 2.550 2.490 2.500 27,582 +0.00(+0.00%)
Apr 19, 2017 2.400 2.520 2.350 2.500 117,574 +0.15(+6.38%)
Apr 18, 2017 2.360 2.400 2.330 2.350 31,649 +0.02(+0.86%)
Apr 17, 2017 2.330 2.370 2.330 2.330 24,372 +0.06(+2.64%)
Apr 13, 2017 2.234 2.300 2.234 2.270 18,959 +0.04(+1.79%)
Apr 12, 2017 2.210 2.299 2.180 2.230 55,496 -0.04(-1.76%)
Apr 11, 2017 2.310 2.375 2.270 2.270 80,424 -0.08(-3.40%)
Apr 10, 2017 2.270 2.370 2.250 2.350 78,521 +0.05(+2.17%)
Apr 07, 2017 2.259 2.350 2.240 2.300 17,599 +0.02(+0.88%)
Apr 06, 2017 2.250 2.360 2.240 2.280 16,846 +0.04(+1.79%)
Apr 05, 2017 2.389 2.390 2.240 2.240 53,116 -0.11(-4.68%)
Apr 04, 2017 2.310 2.360 2.290 2.350 17,622 +0.02(+0.86%)
Apr 03, 2017 2.280 2.360 2.280 2.330 22,076 +0.04(+1.75%)
Mar 31, 2017 2.310 2.367 2.280 2.290 9,981 -0.03(-1.29%)
Mar 30, 2017 2.300 2.350 2.260 2.320 11,488 -0.03(-1.28%)
Mar 29, 2017 2.303 2.350 2.260 2.350 6,916 +0.04(+1.73%)
Mar 28, 2017 2.335 2.370 2.300 2.310 1,496 -0.03(-1.28%)
Mar 27, 2017 2.390 2.400 2.320 2.340 38,139 -0.04(-1.68%)
Mar 24, 2017 2.350 2.380 2.290 2.380 21,896 +0.04(+1.71%)
Mar 23, 2017 2.260 2.372 2.260 2.340 9,989 +0.03(+1.30%)
Mar 22, 2017 2.241 2.330 2.240 2.310 9,774 +0.04(+1.76%)
Mar 21, 2017 2.350 2.350 2.250 2.270 54,553 -0.04(-1.73%)
Mar 20, 2017 2.320 2.360 2.220 2.310 16,946 -0.03(-1.28%)
Mar 17, 2017 2.210 2.390 2.210 2.340 110,477 +0.13(+5.88%)
Mar 16, 2017 2.300 2.300 2.180 2.210 33,358 -0.08(-3.49%)
Mar 15, 2017 2.160 2.300 2.110 2.290 44,677 +0.05(+2.23%)
Mar 14, 2017 2.200 2.240 2.120 2.240 49,184 +0.06(+2.75%)
Mar 13, 2017 2.150 2.270 2.150 2.180 31,470 +0.02(+0.93%)
Mar 10, 2017 2.190 2.220 2.150 2.160 18,190 -0.03(-1.37%)
Mar 09, 2017 2.170 2.270 2.150 2.190 36,724 +0.01(+0.46%)
Mar 08, 2017 2.170 2.240 2.150 2.180 2,218 -0.03(-1.36%)
Mar 07, 2017 2.160 2.300 2.160 2.210 60,036 +0.05(+2.31%)
Mar 06, 2017 2.260 2.302 2.153 2.160 61,438 -0.09(-4.00%)
Mar 03, 2017 2.250 2.280 2.140 2.250 56,016 +0.00(+0.00%)
Mar 02, 2017 2.250 2.290 2.100 2.250 112,881 -0.05(-2.17%)
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.