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 30, 2009 4.340 4.590 4.300 4.390 107,692 -0.03(-0.68%)
Oct 29, 2009 4.380 4.510 4.370 4.420 128,131 +0.10(+2.31%)
Oct 28, 2009 4.280 4.530 4.280 4.320 119,984 +0.00(+0.00%)
Oct 27, 2009 4.500 4.500 4.280 4.320 177,844 -0.22(-4.85%)
Oct 26, 2009 4.700 4.760 4.450 4.540 61,851 -0.13(-2.78%)
Oct 23, 2009 4.630 4.700 4.550 4.670 66,811 +0.04(+0.86%)
Oct 22, 2009 4.950 4.950 4.560 4.630 256,952 -0.29(-5.89%)
Oct 21, 2009 4.960 5.000 4.920 4.920 124,492 -0.06(-1.20%)
Oct 20, 2009 5.000 5.020 4.930 4.980 123,147 -0.03(-0.60%)
Oct 19, 2009 4.910 5.020 4.900 5.010 128,632 +0.08(+1.62%)
Oct 16, 2009 4.900 5.000 4.880 4.930 77,213 -0.06(-1.20%)
Oct 15, 2009 4.950 5.000 4.920 4.990 151,342 +0.00(+0.00%)
Oct 14, 2009 4.990 4.990 4.960 4.990 76,160 +0.01(+0.20%)
Oct 13, 2009 4.900 4.980 4.880 4.980 112,755 +0.07(+1.43%)
Oct 12, 2009 4.910 4.950 4.850 4.910 59,773 +0.02(+0.41%)
Oct 09, 2009 4.860 4.950 4.860 4.890 121,152 +0.05(+1.03%)
Oct 08, 2009 4.990 5.000 4.840 4.840 67,300 -0.19(-3.78%)
Oct 07, 2009 5.011 5.030 4.900 5.030 32,163 -0.02(-0.40%)
Oct 06, 2009 5.010 5.180 5.000 5.050 147,764 +0.06(+1.20%)
Oct 05, 2009 4.860 5.010 4.860 4.990 111,954 +0.13(+2.67%)
Oct 02, 2009 5.040 5.110 4.830 4.860 282,974 -0.18(-3.57%)
Oct 01, 2009 5.200 5.200 5.020 5.040 404,663 -0.21(-4.00%)
Sep 30, 2009 5.270 5.270 5.160 5.250 147,461 +0.02(+0.38%)
Sep 29, 2009 5.250 5.280 5.160 5.230 110,922 -0.06(-1.13%)
Sep 28, 2009 5.180 5.300 5.130 5.290 142,919 +0.10(+1.93%)
Sep 25, 2009 5.070 5.200 5.050 5.190 140,788 +0.07(+1.37%)
Sep 24, 2009 5.200 5.210 5.010 5.120 317,712 -0.06(-1.16%)
Sep 23, 2009 5.250 5.300 5.130 5.180 149,126 -0.03(-0.58%)
Sep 22, 2009 5.150 5.260 5.130 5.210 218,281 +0.01(+0.19%)
Sep 21, 2009 5.160 5.210 5.090 5.200 90,695 +0.00(+0.00%)
Sep 18, 2009 5.110 5.280 5.090 5.200 158,605 +0.01(+0.19%)
Sep 17, 2009 5.180 5.290 5.124 5.190 171,818 -0.01(-0.19%)
Sep 16, 2009 5.260 5.410 5.080 5.200 596,394 -0.08(-1.52%)
Sep 15, 2009 5.230 5.320 5.050 5.280 252,218 -0.02(-0.38%)
Sep 14, 2009 5.180 5.300 5.180 5.300 78,683 +0.08(+1.53%)
Sep 11, 2009 5.180 5.220 5.130 5.220 230,092 +0.00(+0.00%)
Sep 10, 2009 5.210 5.290 5.150 5.220 211,611 -0.05(-0.95%)
Sep 09, 2009 5.210 5.290 5.150 5.270 303,758 +0.07(+1.35%)
Sep 08, 2009 5.240 5.290 5.150 5.200 39,036 +0.02(+0.39%)
Sep 04, 2009 5.160 5.210 5.070 5.180 53,323 +0.04(+0.78%)
Sep 03, 2009 5.120 5.205 5.040 5.140 37,647 +0.11(+2.19%)
Sep 02, 2009 4.990 5.290 4.930 5.030 272,672 +0.04(+0.80%)
Sep 01, 2009 5.100 5.280 4.960 4.990 264,943 -0.16(-3.11%)
Aug 31, 2009 5.260 5.400 5.090 5.150 232,284 -0.10(-1.90%)
Aug 28, 2009 5.250 5.330 5.190 5.250 252,219 +0.08(+1.55%)
Aug 27, 2009 5.110 5.240 5.010 5.170 306,608 +0.03(+0.58%)
Aug 26, 2009 4.960 5.230 4.900 5.140 340,844 +0.07(+1.38%)
Aug 25, 2009 5.100 5.180 4.910 5.070 366,988 +0.02(+0.40%)
Aug 24, 2009 5.050 5.100 4.950 5.050 161,779 +0.00(+0.00%)
Aug 21, 2009 4.950 5.050 4.830 5.050 74,484 +0.12(+2.43%)
Aug 20, 2009 4.790 5.000 4.790 4.930 34,775 +0.08(+1.65%)
Aug 19, 2009 4.850 4.950 4.810 4.850 33,374 +0.00(+0.00%)
Aug 18, 2009 4.820 5.000 4.820 4.850 36,900 +0.03(+0.62%)
Aug 17, 2009 5.040 5.040 4.750 4.820 113,737 -0.29(-5.68%)
Aug 14, 2009 5.100 5.190 4.990 5.110 122,570 -0.08(-1.54%)
Aug 13, 2009 5.240 5.300 5.070 5.190 79,681 -0.03(-0.57%)
Aug 12, 2009 5.150 5.320 5.040 5.220 94,465 -0.06(-1.14%)
Aug 11, 2009 5.170 5.330 5.000 5.280 144,762 +0.08(+1.54%)
Aug 10, 2009 5.320 5.320 5.120 5.200 62,351 -0.14(-2.62%)
Aug 07, 2009 5.180 5.380 5.100 5.340 96,091 +0.16(+3.09%)
Aug 06, 2009 5.190 5.260 5.030 5.180 120,668 -0.06(-1.15%)
Aug 05, 2009 5.304 5.390 5.170 5.240 53,703 -0.05(-0.95%)
Aug 04, 2009 5.150 5.290 5.040 5.290 112,883 +0.21(+4.13%)
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.