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 (%)
Nov 30, 2015 1.750 1.750 1.680 1.750 38,439 -0.02(-1.13%)
Nov 27, 2015 1.730 1.770 1.710 1.770 12,118 +0.09(+5.36%)
Nov 25, 2015 1.720 1.680 1.680 1.680 11,600 -0.01(-0.59%)
Nov 24, 2015 1.700 1.710 1.670 1.690 25,561 -0.01(-0.59%)
Nov 23, 2015 1.580 1.700 1.580 1.700 19,390 +0.10(+6.25%)
Nov 20, 2015 1.630 1.643 1.590 1.600 24,683 -0.05(-3.03%)
Nov 19, 2015 1.670 1.670 1.600 1.650 13,679 +0.01(+0.61%)
Nov 18, 2015 1.660 1.790 1.640 1.640 92,523 -0.02(-1.20%)
Nov 17, 2015 1.730 1.750 1.660 1.660 23,472 -0.09(-5.14%)
Nov 16, 2015 1.680 1.750 1.670 1.750 147,439 +0.05(+2.94%)
Nov 13, 2015 1.660 1.700 1.660 1.700 7,469 +0.02(+1.19%)
Nov 12, 2015 1.710 1.730 1.680 1.680 50,601 -0.06(-3.45%)
Nov 11, 2015 1.720 1.740 1.700 1.740 12,850 +0.02(+1.16%)
Nov 10, 2015 1.703 1.730 1.703 1.720 5,764 -0.01(-0.51%)
Nov 09, 2015 1.680 1.730 1.680 1.729 9,448 +0.03(+1.70%)
Nov 06, 2015 1.700 1.750 1.700 1.700 6,929 +0.00(+0.00%)
Nov 05, 2015 1.700 1.750 1.680 1.700 11,212 +0.03(+1.80%)
Nov 04, 2015 1.700 1.789 1.640 1.670 92,888 -0.09(-5.11%)
Nov 03, 2015 1.770 1.990 1.740 1.760 46,362 +0.03(+1.73%)
Nov 02, 2015 1.700 1.770 1.700 1.730 14,659 -0.02(-1.14%)
Oct 30, 2015 1.800 1.800 1.750 1.750 41,065 -0.03(-1.69%)
Oct 29, 2015 1.800 1.830 1.780 1.780 27,953 -0.03(-1.66%)
Oct 28, 2015 1.800 1.850 1.800 1.810 25,232 +0.00(+0.00%)
Oct 27, 2015 1.810 1.840 1.800 1.810 21,912 +0.01(+0.56%)
Oct 26, 2015 1.800 1.830 1.800 1.800 46,575 -0.01(-0.55%)
Oct 23, 2015 1.860 1.860 1.790 1.810 37,377 -0.05(-2.69%)
Oct 22, 2015 1.837 1.860 1.820 1.860 35,714 +0.02(+1.09%)
Oct 21, 2015 1.760 1.850 1.760 1.840 21,369 +0.05(+2.79%)
Oct 20, 2015 1.710 1.820 1.710 1.790 115,171 -0.03(-1.65%)
Oct 19, 2015 1.820 1.850 1.720 1.820 36,940 +0.09(+5.20%)
Oct 16, 2015 1.800 1.809 1.720 1.730 45,492 -0.03(-1.70%)
Oct 15, 2015 1.761 1.790 1.750 1.760 61,854 +0.00(+0.00%)
Oct 14, 2015 1.780 1.800 1.760 1.760 210,478 -0.02(-1.12%)
Oct 13, 2015 1.760 1.800 1.760 1.780 16,664 +0.01(+0.56%)
Oct 12, 2015 1.760 1.800 1.760 1.770 62,446 +0.01(+0.57%)
Oct 09, 2015 1.750 1.850 1.750 1.760 88,686 -0.04(-2.22%)
Oct 08, 2015 1.850 1.890 1.750 1.800 136,500 -0.06(-3.23%)
Oct 07, 2015 2.050 2.050 1.850 1.860 207,786 -0.09(-4.61%)
Oct 06, 2015 2.110 2.149 1.930 1.950 156,171 -0.31(-13.72%)
Oct 05, 2015 2.290 2.390 2.260 2.260 6,175 -0.05(-2.16%)
Oct 02, 2015 2.300 2.350 2.240 2.310 11,417 -0.02(-0.86%)
Oct 01, 2015 2.340 2.350 2.310 2.330 8,739 +0.06(+2.56%)
Sep 30, 2015 2.310 2.320 2.272 2.272 7,924 -0.03(-1.23%)
Sep 29, 2015 2.280 2.340 2.250 2.300 3,963 +0.03(+1.32%)
Sep 28, 2015 2.250 2.350 2.250 2.270 3,791 -0.04(-1.73%)
Sep 25, 2015 2.370 2.370 2.270 2.310 7,026 -0.01(-0.43%)
Sep 24, 2015 2.290 2.330 2.270 2.320 2,338 +0.05(+2.20%)
Sep 23, 2015 2.290 2.380 2.270 2.270 6,815 -0.02(-0.87%)
Sep 22, 2015 2.350 2.359 2.290 2.290 9,638 -0.04(-1.71%)
Sep 21, 2015 2.220 2.380 2.220 2.330 24,293 +0.10(+4.48%)
Sep 18, 2015 2.210 2.260 2.200 2.230 23,470 -0.02(-1.11%)
Sep 17, 2015 2.280 2.338 2.240 2.255 19,017 -0.00(-0.22%)
Sep 16, 2015 2.270 2.330 2.200 2.260 17,464 +0.02(+0.89%)
Sep 15, 2015 2.210 2.240 2.210 2.240 2,241 +0.00(+0.00%)
Sep 14, 2015 2.220 2.240 2.200 2.240 3,962 +0.01(+0.23%)
Sep 11, 2015 2.213 2.270 2.200 2.235 12,749 -0.01(-0.23%)
Sep 10, 2015 2.260 2.350 2.160 2.240 79,353 -0.11(-4.68%)
Sep 09, 2015 2.350 2.370 2.311 2.350 1,875 -0.01(-0.42%)
Sep 08, 2015 2.400 2.400 2.310 2.360 20,009 +0.00(+0.00%)
Sep 04, 2015 2.300 2.360 2.360 2.360 8,200 -0.05(-2.07%)
Sep 03, 2015 2.300 2.440 2.300 2.410 57,457 +0.13(+5.70%)
Sep 02, 2015 2.280 2.310 2.230 2.280 19,688 +0.00(+0.00%)
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.