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 (%)
May 31, 2012 4.520 4.520 4.270 4.360 313,027 -0.05(-1.13%)
May 30, 2012 4.470 4.470 4.320 4.410 136,440 -0.08(-1.78%)
May 29, 2012 4.390 4.610 4.390 4.490 110,563 -0.02(-0.44%)
May 25, 2012 4.620 4.670 4.460 4.510 62,718 -0.12(-2.59%)
May 24, 2012 4.740 4.800 4.550 4.630 101,002 -0.16(-3.34%)
May 23, 2012 4.760 4.840 4.750 4.790 76,920 -0.03(-0.62%)
May 22, 2012 4.800 4.870 4.775 4.820 43,837 +0.01(+0.21%)
May 21, 2012 4.870 4.870 4.760 4.810 23,148 -0.05(-1.03%)
May 18, 2012 4.730 4.900 4.350 4.860 213,543 +0.14(+2.97%)
May 17, 2012 4.840 4.840 4.700 4.720 107,230 -0.17(-3.48%)
May 16, 2012 4.740 4.990 4.700 4.890 126,874 -0.08(-1.51%)
May 15, 2012 4.820 5.057 4.800 4.965 154,189 -0.17(-3.22%)
May 14, 2012 5.020 5.190 4.990 5.130 121,565 -0.04(-0.77%)
May 11, 2012 5.150 5.240 5.120 5.170 54,631 -0.03(-0.58%)
May 10, 2012 5.230 5.230 5.080 5.200 70,088 +0.02(+0.39%)
May 09, 2012 5.160 5.230 5.120 5.180 58,673 -0.06(-1.15%)
May 08, 2012 5.120 5.290 5.110 5.240 25,801 +0.04(+0.77%)
May 07, 2012 5.190 5.240 5.110 5.200 305,119 +0.00(+0.00%)
May 04, 2012 5.170 5.290 5.150 5.200 292,054 -0.01(-0.19%)
May 03, 2012 5.300 5.380 5.150 5.210 37,298 -0.09(-1.70%)
May 02, 2012 5.300 5.405 5.200 5.300 216,029 -0.06(-1.12%)
May 01, 2012 5.330 5.450 5.330 5.360 54,528 -0.01(-0.19%)
Apr 30, 2012 5.240 5.470 5.240 5.370 183,785 +0.08(+1.51%)
Apr 27, 2012 5.290 5.360 5.190 5.290 111,733 +0.00(+0.00%)
Apr 26, 2012 5.330 5.438 5.290 5.290 19,373 +0.00(+0.00%)
Apr 25, 2012 5.120 5.300 5.070 5.290 211,508 +0.23(+4.55%)
Apr 24, 2012 5.150 5.190 5.050 5.060 23,243 -0.06(-1.17%)
Apr 23, 2012 5.250 5.260 5.030 5.120 58,953 -0.13(-2.48%)
Apr 20, 2012 5.350 5.440 5.210 5.250 81,583 -0.12(-2.23%)
Apr 19, 2012 5.400 5.500 5.300 5.370 124,576 -0.07(-1.29%)
Apr 18, 2012 5.400 5.490 5.380 5.440 27,843 +0.04(+0.74%)
Apr 17, 2012 5.433 5.490 5.380 5.400 43,143 -0.02(-0.37%)
Apr 16, 2012 5.481 5.490 5.323 5.420 79,812 -0.04(-0.73%)
Apr 13, 2012 5.470 5.476 5.320 5.460 15,484 -0.05(-0.91%)
Apr 12, 2012 5.410 5.550 5.360 5.510 80,081 +0.10(+1.85%)
Apr 11, 2012 5.500 5.690 5.340 5.410 309,168 -0.01(-0.28%)
Apr 10, 2012 5.390 5.450 5.350 5.425 48,063 +0.04(+0.84%)
Apr 09, 2012 5.350 5.400 5.320 5.380 41,578 -0.02(-0.37%)
Apr 05, 2012 5.410 5.460 5.300 5.400 154,159 -0.10(-1.82%)
Apr 04, 2012 5.460 5.530 5.300 5.500 56,919 +0.02(+0.36%)
Apr 03, 2012 5.460 5.540 5.460 5.480 33,986 -0.02(-0.36%)
Apr 02, 2012 5.430 5.590 5.430 5.500 30,229 -0.11(-1.96%)
Mar 30, 2012 5.620 5.640 5.450 5.610 83,097 -0.03(-0.53%)
Mar 29, 2012 5.650 5.670 5.500 5.640 35,390 -0.01(-0.18%)
Mar 28, 2012 5.540 5.680 5.340 5.650 113,695 +0.04(+0.71%)
Mar 27, 2012 5.650 5.710 5.590 5.610 74,189 -0.03(-0.53%)
Mar 26, 2012 5.360 5.850 5.360 5.640 390,866 +0.31(+5.82%)
Mar 23, 2012 5.390 5.400 5.330 5.330 39,258 -0.10(-1.84%)
Mar 22, 2012 5.330 5.450 5.330 5.430 31,964 +0.07(+1.31%)
Mar 21, 2012 5.390 5.430 5.340 5.360 34,767 -0.05(-0.92%)
Mar 20, 2012 5.350 5.420 5.350 5.410 67,005 +0.01(+0.19%)
Mar 19, 2012 5.260 5.450 5.255 5.400 72,017 +0.12(+2.27%)
Mar 16, 2012 5.390 5.390 5.250 5.280 31,503 -0.10(-1.86%)
Mar 15, 2012 5.330 5.430 5.290 5.380 46,103 +0.03(+0.56%)
Mar 14, 2012 5.400 5.500 5.330 5.350 196,708 -0.05(-0.93%)
Mar 13, 2012 5.420 5.450 5.310 5.400 102,104 +0.05(+0.93%)
Mar 12, 2012 5.310 5.420 5.210 5.350 104,151 +0.01(+0.19%)
Mar 09, 2012 5.380 5.420 5.290 5.340 45,398 -0.07(-1.29%)
Mar 08, 2012 5.420 5.420 5.322 5.410 132,028 -0.01(-0.18%)
Mar 07, 2012 5.240 5.470 5.230 5.420 66,400 +0.21(+4.03%)
Mar 06, 2012 5.010 5.310 5.000 5.210 107,054 +0.14(+2.76%)
Mar 05, 2012 5.300 5.300 5.060 5.070 424,251 -0.27(-5.06%)
Mar 02, 2012 5.230 5.550 5.230 5.340 435,722 +0.14(+2.69%)
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.