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 (%)
Feb 29, 2012 5.200 5.290 5.170 5.200 37,989 -0.05(-0.95%)
Feb 28, 2012 5.200 5.290 5.200 5.250 40,865 +0.05(+0.96%)
Feb 27, 2012 5.200 5.280 5.200 5.200 44,837 +0.00(+0.00%)
Feb 24, 2012 5.080 5.280 5.080 5.200 61,714 +0.09(+1.76%)
Feb 23, 2012 5.110 5.220 5.080 5.110 85,392 -0.03(-0.58%)
Feb 22, 2012 5.390 5.445 5.130 5.140 238,033 -0.31(-5.69%)
Feb 21, 2012 5.370 5.490 5.360 5.450 122,790 +0.08(+1.49%)
Feb 17, 2012 5.360 5.490 5.350 5.370 182,245 +0.02(+0.37%)
Feb 16, 2012 5.210 5.370 5.170 5.350 146,091 +0.12(+2.29%)
Feb 15, 2012 5.210 5.290 5.210 5.230 47,780 +0.03(+0.58%)
Feb 14, 2012 5.040 5.230 5.040 5.200 62,453 +0.08(+1.56%)
Feb 13, 2012 5.140 5.200 5.070 5.120 161,363 +0.02(+0.39%)
Feb 10, 2012 5.100 5.159 5.045 5.100 137,802 +0.00(+0.00%)
Feb 09, 2012 5.040 5.110 5.000 5.100 52,648 +0.06(+1.19%)
Feb 08, 2012 4.970 5.050 4.940 5.040 59,954 +0.04(+0.80%)
Feb 07, 2012 5.090 5.130 4.960 5.000 148,339 -0.11(-2.15%)
Feb 06, 2012 5.070 5.170 4.955 5.110 89,695 -0.03(-0.58%)
Feb 03, 2012 5.000 5.150 4.960 5.140 136,735 +0.15(+3.01%)
Feb 02, 2012 4.840 5.050 4.798 4.990 110,377 +0.16(+3.31%)
Feb 01, 2012 4.420 4.920 4.420 4.830 145,888 +0.09(+1.90%)
Jan 31, 2012 4.700 4.830 4.550 4.740 65,403 +0.06(+1.28%)
Jan 30, 2012 4.680 4.770 4.620 4.680 69,940 -0.02(-0.43%)
Jan 27, 2012 4.560 4.700 4.480 4.700 77,337 +0.10(+2.17%)
Jan 26, 2012 4.620 4.670 4.530 4.600 84,539 -0.02(-0.43%)
Jan 25, 2012 4.720 4.720 4.600 4.620 83,801 -0.08(-1.70%)
Jan 24, 2012 4.660 4.735 4.640 4.700 79,501 +0.01(+0.21%)
Jan 23, 2012 4.770 4.780 4.630 4.690 153,914 -0.07(-1.47%)
Jan 20, 2012 4.700 4.800 4.640 4.760 89,630 +0.06(+1.28%)
Jan 19, 2012 4.720 4.770 4.695 4.700 98,014 +0.03(+0.64%)
Jan 18, 2012 4.360 4.680 4.360 4.670 428,607 +0.28(+6.38%)
Jan 17, 2012 4.450 4.490 4.360 4.390 71,668 -0.04(-0.90%)
Jan 13, 2012 4.450 4.470 4.370 4.430 66,061 -0.05(-1.12%)
Jan 12, 2012 4.610 4.650 4.480 4.480 63,118 -0.11(-2.40%)
Jan 11, 2012 4.460 4.630 4.450 4.590 35,400 +0.08(+1.77%)
Jan 10, 2012 4.530 4.540 4.420 4.510 152,294 +0.05(+1.12%)
Jan 09, 2012 4.490 4.540 4.460 4.460 100,400 -0.03(-0.67%)
Jan 06, 2012 4.480 4.500 4.390 4.490 52,024 +0.04(+0.90%)
Jan 05, 2012 4.310 4.470 4.310 4.450 97,068 +0.15(+3.49%)
Jan 04, 2012 4.010 4.330 3.990 4.300 497,458 +0.31(+7.77%)
Dec 30, 2011 3.980 4.010 3.940 3.990 341,973 +0.01(+0.25%)
Dec 29, 2011 3.940 3.990 3.940 3.980 338,410 +0.02(+0.51%)
Dec 28, 2011 3.981 4.000 3.910 3.960 130,456 -0.04(-1.00%)
Dec 27, 2011 3.990 4.020 3.940 4.000 192,639 +0.00(+0.00%)
Dec 23, 2011 4.020 4.050 3.970 4.000 279,536 +0.01(+0.25%)
Dec 21, 2011 4.050 4.050 3.960 3.990 257,797 -0.08(-1.97%)
Dec 20, 2011 4.060 4.120 4.019 4.070 312,159 +0.04(+0.99%)
Dec 19, 2011 4.130 4.130 3.970 4.030 213,243 -0.07(-1.71%)
Dec 16, 2011 4.010 4.155 4.010 4.100 517,246 +0.10(+2.50%)
Dec 15, 2011 4.000 4.030 3.970 4.000 143,505 +0.03(+0.76%)
Dec 14, 2011 4.250 4.280 3.950 3.970 240,256 -0.22(-5.25%)
Dec 13, 2011 4.380 4.390 4.150 4.190 83,005 -0.15(-3.46%)
Dec 12, 2011 4.370 4.370 4.270 4.340 117,900 -0.02(-0.46%)
Dec 09, 2011 4.300 4.380 4.280 4.360 79,155 +0.06(+1.40%)
Dec 08, 2011 4.380 4.400 4.240 4.300 84,904 -0.10(-2.27%)
Dec 07, 2011 4.390 4.450 4.310 4.400 70,409 -0.02(-0.45%)
Dec 06, 2011 4.440 4.500 4.370 4.420 82,362 -0.03(-0.67%)
Dec 05, 2011 4.450 4.670 4.420 4.450 308,464 +0.03(+0.68%)
Dec 02, 2011 4.490 4.530 4.400 4.420 73,815 -0.08(-1.78%)
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.