O2Micro Intl Ltd (NQ: OIIM )

6.580 USD +0.130 (+2.02%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 6.570 6.720 6.350 6.450 125,022 -0.02(-0.31%)
May 12, 2021 6.630 6.800 6.450 6.470 230,313 -0.35(-5.13%)
May 11, 2021 6.550 6.910 6.480 6.820 217,190 +0.06(+0.89%)
May 10, 2021 7.210 7.220 6.750 6.760 200,213 -0.49(-6.76%)
May 07, 2021 7.000 7.290 6.990 7.250 197,886 +0.25(+3.57%)
May 06, 2021 6.950 7.038 6.800 7.000 219,943 -0.02(-0.28%)
May 05, 2021 7.110 7.180 6.920 7.020 215,250 +0.01(+0.14%)
May 04, 2021 7.200 7.220 6.810 7.010 380,701 -0.22(-3.04%)
May 03, 2021 6.810 7.330 6.800 7.230 443,875 +0.42(+6.17%)
Apr 30, 2021 7.000 7.150 6.570 6.810 351,500 -0.53(-7.22%)
Apr 29, 2021 7.550 7.580 7.250 7.340 237,117 -0.16(-2.13%)
Apr 28, 2021 7.520 7.570 7.250 7.500 142,234 +0.03(+0.40%)
Apr 27, 2021 7.750 7.790 7.330 7.470 159,810 -0.17(-2.23%)
Apr 26, 2021 7.770 7.840 7.550 7.640 166,513 +0.03(+0.39%)
Apr 23, 2021 7.310 7.680 7.310 7.610 157,900 +0.40(+5.55%)
Apr 22, 2021 7.430 7.460 7.060 7.210 135,897 -0.13(-1.77%)
Apr 21, 2021 6.970 7.380 6.880 7.340 145,589 +0.45(+6.53%)
Apr 20, 2021 7.030 7.159 6.800 6.890 135,772 -0.18(-2.55%)
Apr 19, 2021 7.280 7.350 6.860 7.070 226,504 -0.21(-2.88%)
Apr 16, 2021 7.400 7.430 7.170 7.280 110,400 -0.15(-2.02%)
Apr 15, 2021 7.710 7.800 7.300 7.430 148,847 -0.14(-1.85%)
Apr 14, 2021 7.660 7.804 7.450 7.570 156,956 -0.10(-1.30%)
Apr 13, 2021 7.660 7.880 7.500 7.670 186,016 +0.06(+0.79%)
Apr 12, 2021 7.990 7.990 7.430 7.610 180,219 -0.38(-4.76%)
Apr 09, 2021 8.170 8.196 7.880 7.990 114,600 -0.18(-2.20%)
Apr 08, 2021 7.970 8.200 7.860 8.170 155,608 +0.38(+4.88%)
Apr 07, 2021 8.050 8.120 7.700 7.790 127,581 -0.25(-3.11%)
Apr 06, 2021 8.300 8.340 7.910 8.040 175,585 -0.21(-2.55%)
Apr 05, 2021 8.350 8.400 8.070 8.250 173,398 +0.00(+0.00%)
Apr 01, 2021 8.000 8.380 7.980 8.250 172,500 +0.43(+5.50%)
Mar 31, 2021 7.400 7.940 7.370 7.820 261,725 +0.48(+6.54%)
Mar 30, 2021 7.200 7.400 7.050 7.340 166,258 +0.10(+1.38%)
Mar 29, 2021 7.380 7.440 7.100 7.240 194,376 -0.21(-2.82%)
Mar 26, 2021 7.160 7.450 7.050 7.450 239,600 +0.38(+5.37%)
Mar 25, 2021 7.190 7.270 6.850 7.070 336,339 -0.19(-2.62%)
Mar 24, 2021 7.680 7.680 7.230 7.260 181,892 -0.28(-3.71%)
Mar 23, 2021 7.940 7.950 7.430 7.540 209,868 -0.37(-4.68%)
Mar 22, 2021 8.310 8.380 7.850 7.910 195,447 -0.28(-3.42%)
Mar 19, 2021 7.990 8.340 7.780 8.190 1,131,000 +0.29(+3.67%)
Mar 18, 2021 8.250 8.400 7.830 7.900 247,118 -0.50(-5.95%)
Mar 17, 2021 8.300 8.600 8.030 8.400 319,066 -0.05(-0.59%)
Mar 16, 2021 8.530 8.730 8.210 8.450 340,455 +0.13(+1.56%)
Mar 15, 2021 7.720 8.650 7.710 8.320 561,304 +0.61(+7.91%)
Mar 12, 2021 7.750 7.840 7.330 7.710 217,400 -0.04(-0.52%)
Mar 11, 2021 7.610 7.820 7.400 7.750 231,287 +0.39(+5.30%)
Mar 10, 2021 7.680 7.980 7.110 7.360 331,347 -0.05(-0.67%)
Mar 09, 2021 6.960 7.600 6.861 7.410 335,127 +0.72(+10.76%)
Mar 08, 2021 7.050 7.170 6.620 6.690 308,282 -0.34(-4.84%)
Mar 05, 2021 6.600 7.120 6.250 7.030 570,700 +0.33(+4.93%)
Mar 04, 2021 7.050 7.390 6.590 6.700 538,735 -0.56(-7.71%)
Mar 03, 2021 7.560 7.700 7.030 7.260 371,111 -0.39(-5.10%)
Mar 02, 2021 8.000 8.180 7.580 7.650 276,197 -0.35(-4.37%)
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.