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, 2012 2.980 3.080 2.980 3.050 26,010 +0.05(+1.67%)
Nov 29, 2012 3.000 3.060 2.930 3.000 55,745 +0.05(+1.69%)
Nov 28, 2012 3.000 3.000 2.900 2.950 71,058 -0.03(-1.01%)
Nov 27, 2012 3.110 3.150 2.960 2.980 87,662 -0.11(-3.56%)
Nov 26, 2012 3.050 3.160 3.050 3.090 40,892 -0.07(-2.22%)
Nov 23, 2012 3.110 3.180 3.110 3.160 3,150 +0.03(+0.96%)
Nov 21, 2012 3.135 3.150 3.070 3.130 31,203 +0.00(+0.00%)
Nov 20, 2012 3.130 3.230 3.090 3.130 30,321 -0.06(-1.88%)
Nov 19, 2012 3.148 3.230 3.100 3.190 73,396 +0.01(+0.31%)
Nov 16, 2012 3.060 3.230 3.030 3.180 36,968 +0.08(+2.58%)
Nov 15, 2012 3.110 3.170 3.050 3.100 79,881 -0.04(-1.27%)
Nov 14, 2012 3.060 3.210 3.050 3.140 37,460 +0.00(+0.00%)
Nov 13, 2012 3.110 3.170 3.110 3.140 84,460 -0.01(-0.32%)
Nov 12, 2012 3.170 3.200 3.090 3.150 257,446 -0.03(-0.94%)
Nov 09, 2012 3.130 3.220 3.120 3.180 38,621 +0.01(+0.32%)
Nov 08, 2012 3.140 3.170 2.950 3.170 53,982 -0.01(-0.31%)
Nov 07, 2012 3.190 3.200 3.080 3.180 41,459 -0.02(-0.63%)
Nov 06, 2012 3.190 3.240 3.170 3.200 20,279 -0.03(-0.93%)
Nov 05, 2012 3.210 3.290 3.120 3.230 34,687 +0.05(+1.57%)
Nov 02, 2012 3.130 3.350 3.050 3.180 87,452 +0.05(+1.60%)
Nov 01, 2012 3.160 3.270 3.060 3.130 16,944 -0.04(-1.26%)
Oct 31, 2012 3.200 3.200 3.000 3.170 66,355 -0.07(-2.16%)
Oct 26, 2012 3.300 3.240 3.240 3.240 51,100 -0.06(-1.82%)
Oct 25, 2012 3.350 3.380 3.300 3.300 13,794 -0.06(-1.79%)
Oct 24, 2012 3.390 3.390 3.320 3.360 31,814 +0.02(+0.60%)
Oct 23, 2012 3.380 3.380 3.305 3.340 5,800 -0.02(-0.60%)
Oct 19, 2012 3.370 3.390 3.310 3.360 31,396 -0.04(-1.18%)
Oct 18, 2012 3.390 3.430 3.350 3.400 33,062 +0.01(+0.29%)
Oct 17, 2012 3.260 3.390 3.260 3.390 85,760 +0.10(+3.04%)
Oct 16, 2012 3.270 3.370 3.225 3.290 124,380 +0.03(+0.92%)
Oct 15, 2012 3.300 3.335 3.260 3.260 119,571 -0.01(-0.31%)
Oct 12, 2012 3.360 3.360 3.260 3.270 30,587 -0.04(-1.21%)
Oct 11, 2012 3.260 3.350 3.260 3.310 15,000 +0.04(+1.22%)
Oct 10, 2012 3.340 3.340 3.250 3.270 35,382 -0.03(-0.91%)
Oct 09, 2012 3.500 3.500 3.300 3.300 37,349 -0.14(-4.07%)
Oct 08, 2012 3.230 3.450 3.190 3.440 171,517 +0.22(+6.83%)
Oct 05, 2012 3.510 3.510 3.200 3.220 277,630 -0.32(-9.04%)
Oct 04, 2012 3.640 3.700 3.460 3.540 230,080 -0.24(-6.35%)
Oct 03, 2012 3.830 3.860 3.780 3.780 74,098 -0.05(-1.31%)
Oct 02, 2012 3.850 3.889 3.820 3.830 50,298 -0.01(-0.26%)
Oct 01, 2012 3.820 3.850 3.740 3.840 57,724 +0.10(+2.67%)
Sep 28, 2012 3.720 3.750 3.700 3.740 13,324 -0.01(-0.27%)
Sep 27, 2012 3.780 3.820 3.700 3.750 29,966 -0.01(-0.27%)
Sep 26, 2012 3.930 3.930 3.750 3.760 66,760 -0.15(-3.84%)
Sep 25, 2012 3.945 3.974 3.850 3.910 157,909 -0.04(-1.01%)
Sep 24, 2012 3.870 3.970 3.850 3.950 67,480 -0.01(-0.25%)
Sep 21, 2012 3.850 3.970 3.810 3.960 326,737 +0.07(+1.80%)
Sep 20, 2012 3.860 3.940 3.800 3.890 146,266 -0.01(-0.26%)
Sep 19, 2012 3.910 3.960 3.890 3.900 25,183 -0.04(-1.02%)
Sep 18, 2012 3.900 3.950 3.890 3.940 37,073 +0.03(+0.77%)
Sep 17, 2012 3.960 3.980 3.890 3.910 33,482 -0.02(-0.51%)
Sep 14, 2012 3.800 3.990 3.800 3.930 179,099 +0.15(+3.97%)
Sep 13, 2012 3.790 3.880 3.750 3.780 41,900 -0.02(-0.53%)
Sep 12, 2012 3.650 3.820 3.650 3.800 34,463 +0.13(+3.54%)
Sep 11, 2012 3.690 3.780 3.630 3.670 135,683 -0.02(-0.54%)
Sep 10, 2012 3.711 3.720 3.590 3.690 248,545 -0.01(-0.27%)
Sep 07, 2012 3.560 3.820 3.530 3.700 142,476 +0.08(+2.21%)
Sep 06, 2012 3.540 3.620 3.510 3.620 236,410 +0.07(+1.97%)
Sep 05, 2012 3.526 3.560 3.480 3.550 207,116 +0.03(+0.85%)
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.