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 (%)
Apr 30, 2014 3.490 3.620 3.490 3.600 34,956 +0.12(+3.45%)
Apr 29, 2014 3.400 3.490 3.400 3.480 7,689 +0.06(+1.75%)
Apr 28, 2014 3.380 3.480 3.330 3.420 153,805 +0.02(+0.59%)
Apr 25, 2014 3.480 3.480 3.350 3.400 18,968 -0.04(-1.17%)
Apr 24, 2014 3.440 3.550 3.420 3.440 29,905 +0.02(+0.59%)
Apr 23, 2014 3.290 3.470 3.290 3.420 135,039 +0.16(+4.91%)
Apr 22, 2014 3.250 3.270 3.250 3.260 21,112 -0.03(-0.91%)
Apr 21, 2014 3.250 3.300 3.250 3.290 10,787 -0.01(-0.30%)
Apr 17, 2014 3.140 3.300 3.300 3.300 20,500 -0.04(-1.20%)
Apr 16, 2014 3.360 3.420 3.340 3.340 3,704 -0.03(-0.89%)
Apr 15, 2014 3.260 3.400 3.260 3.370 42,978 +0.17(+5.31%)
Apr 14, 2014 3.400 3.510 3.200 3.200 21,520 -0.16(-4.76%)
Apr 11, 2014 3.430 3.490 3.320 3.360 28,458 -0.02(-0.59%)
Apr 10, 2014 3.310 3.650 3.310 3.380 12,136 +0.07(+2.11%)
Apr 09, 2014 3.280 3.330 3.230 3.310 52,131 +0.08(+2.48%)
Apr 08, 2014 3.160 3.270 3.160 3.230 13,497 +0.01(+0.31%)
Apr 07, 2014 3.250 3.250 3.200 3.220 5,992 +0.00(+0.00%)
Apr 04, 2014 3.220 3.279 3.210 3.220 20,419 -0.02(-0.62%)
Apr 03, 2014 3.302 3.350 3.240 3.240 4,734 -0.06(-1.82%)
Apr 02, 2014 3.380 3.380 3.259 3.300 4,712 +0.00(+0.00%)
Apr 01, 2014 3.320 3.376 3.220 3.300 41,032 +0.02(+0.61%)
Mar 31, 2014 3.240 3.280 3.220 3.280 31,906 +0.01(+0.31%)
Mar 28, 2014 3.212 3.290 3.200 3.270 82,636 +0.01(+0.31%)
Mar 27, 2014 3.160 3.300 3.160 3.260 29,540 +0.10(+3.16%)
Mar 26, 2014 3.360 3.360 3.160 3.160 55,093 -0.14(-4.24%)
Mar 25, 2014 3.370 3.400 3.300 3.300 60,965 -0.07(-2.08%)
Mar 24, 2014 3.150 3.550 3.130 3.370 111,089 -0.29(-7.92%)
Mar 21, 2014 3.700 3.700 3.650 3.660 29,523 -0.06(-1.61%)
Mar 20, 2014 3.610 3.792 3.610 3.720 25,489 +0.15(+4.20%)
Mar 19, 2014 3.470 3.580 3.460 3.570 10,697 +0.05(+1.42%)
Mar 18, 2014 3.450 3.520 3.400 3.520 106,932 +0.00(+0.00%)
Mar 17, 2014 3.530 3.540 3.460 3.520 26,476 +0.00(+0.00%)
Mar 14, 2014 3.460 3.560 3.460 3.520 16,510 +0.02(+0.57%)
Mar 13, 2014 3.600 3.600 3.470 3.500 32,166 -0.10(-2.78%)
Mar 12, 2014 3.620 3.720 3.460 3.600 64,351 -0.08(-2.17%)
Mar 11, 2014 3.770 3.860 3.650 3.680 42,829 -0.15(-3.92%)
Mar 10, 2014 3.850 3.870 3.690 3.830 55,840 -0.02(-0.52%)
Mar 07, 2014 3.830 3.900 3.830 3.850 23,380 +0.02(+0.52%)
Mar 06, 2014 3.740 3.850 3.710 3.830 31,292 +0.13(+3.51%)
Mar 05, 2014 3.710 3.710 3.610 3.700 37,252 +0.02(+0.54%)
Mar 04, 2014 3.740 3.750 3.600 3.680 69,814 -0.01(-0.27%)
Mar 03, 2014 3.750 3.770 3.640 3.690 43,699 -0.06(-1.60%)
Feb 28, 2014 3.720 3.763 3.700 3.750 19,705 +0.00(+0.00%)
Feb 27, 2014 3.750 3.800 3.700 3.750 65,947 +0.00(+0.00%)
Feb 26, 2014 3.790 3.830 3.720 3.750 43,987 -0.08(-2.09%)
Feb 25, 2014 3.800 3.880 3.600 3.830 60,825 -0.01(-0.26%)
Feb 24, 2014 3.900 3.920 3.780 3.840 113,954 +0.07(+1.86%)
Feb 21, 2014 3.660 3.890 3.660 3.770 69,320 +0.06(+1.62%)
Feb 20, 2014 3.530 3.740 3.480 3.710 125,111 +0.25(+7.23%)
Feb 19, 2014 3.410 3.690 3.410 3.460 117,260 +0.01(+0.29%)
Feb 18, 2014 3.390 3.490 3.390 3.450 62,826 +0.05(+1.47%)
Feb 14, 2014 3.410 3.400 3.400 3.400 56,500 +0.02(+0.59%)
Feb 13, 2014 3.370 3.440 3.360 3.380 68,909 +0.02(+0.60%)
Feb 12, 2014 3.350 3.400 3.296 3.360 48,716 -0.01(-0.30%)
Feb 11, 2014 3.210 3.390 3.210 3.370 63,569 +0.11(+3.37%)
Feb 10, 2014 3.270 3.390 3.240 3.260 40,815 -0.06(-1.81%)
Feb 07, 2014 3.380 3.390 3.300 3.320 28,644 -0.02(-0.60%)
Feb 06, 2014 3.250 3.390 3.230 3.340 551,714 +0.07(+2.14%)
Feb 05, 2014 3.160 3.290 3.160 3.270 115,483 +0.04(+1.24%)
Feb 04, 2014 3.080 3.240 3.000 3.230 669,840 +0.07(+2.22%)
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.