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 (%)
Jan 31, 2022 3.840 4.140 4.120 105,879 +0.28(+7.29%)
Jan 28, 2022 3.850 3.850 3.750 3.840 182,765 -0.01(-0.26%)
Jan 27, 2022 3.760 4.150 3.755 3.850 839,549 +0.13(+3.49%)
Jan 26, 2022 3.920 4.150 3.710 3.720 206,322 -0.14(-3.63%)
Jan 25, 2022 3.920 3.975 3.830 3.860 97,997 -0.12(-3.02%)
Jan 24, 2022 3.920 4.025 3.750 3.980 234,472 -0.03(-0.75%)
Jan 21, 2022 3.940 4.070 3.900 4.010 141,673 +0.07(+1.78%)
Jan 20, 2022 4.040 4.190 3.925 3.940 108,031 -0.11(-2.72%)
Jan 19, 2022 4.040 4.120 3.980 4.050 144,185 +0.01(+0.25%)
Jan 18, 2022 4.280 4.280 4.040 4.040 224,415 -0.29(-6.70%)
Jan 14, 2022 4.330 0 -0.02(-0.46%)
Jan 13, 2022 4.410 4.465 4.350 4.350 307,383 -0.04(-0.91%)
Jan 12, 2022 4.450 4.500 4.390 4.390 180,773 -0.02(-0.45%)
Jan 11, 2022 4.360 4.490 4.240 4.410 301,509 +0.04(+0.92%)
Jan 10, 2022 4.390 4.490 4.280 4.370 150,229 -0.09(-2.02%)
Jan 07, 2022 4.340 4.490 4.211 4.460 139,012 +0.12(+2.76%)
Jan 06, 2022 4.500 4.550 4.300 4.340 175,255 -0.14(-3.13%)
Jan 05, 2022 4.480 4.903 4.367 4.480 1,079,748 -0.03(-0.67%)
Jan 04, 2022 4.740 4.780 4.438 4.510 318,033 -0.23(-4.85%)
Jan 03, 2022 4.540 4.780 4.540 4.740 172,393 +0.21(+4.64%)
Dec 31, 2021 4.570 4.670 4.450 4.530 267,110 -0.07(-1.52%)
Dec 30, 2021 4.520 4.710 4.520 4.600 280,319 +0.02(+0.44%)
Dec 29, 2021 4.680 4.790 4.580 4.580 257,473 -0.18(-3.78%)
Dec 28, 2021 4.630 4.810 4.470 4.760 390,213 +0.28(+6.25%)
Dec 27, 2021 4.630 4.650 4.400 4.480 1,005,149 -0.17(-3.66%)
Dec 23, 2021 4.590 4.770 4.585 4.650 165,770 +0.02(+0.43%)
Dec 22, 2021 4.710 4.810 4.620 4.630 84,066 -0.13(-2.73%)
Dec 21, 2021 4.580 4.837 4.580 4.760 56,911 +0.19(+4.16%)
Dec 20, 2021 4.850 4.875 4.530 4.570 85,871 -0.27(-5.58%)
Dec 17, 2021 4.650 4.850 4.610 4.840 181,044 +0.16(+3.42%)
Dec 16, 2021 5.000 5.000 4.680 4.680 88,767 -0.32(-6.40%)
Dec 15, 2021 4.690 5.020 4.510 5.000 169,728 +0.25(+5.26%)
Dec 14, 2021 5.000 5.000 4.750 4.750 134,841 -0.25(-5.00%)
Dec 13, 2021 5.220 5.280 5.000 5.000 82,340 -0.22(-4.21%)
Dec 10, 2021 5.280 5.340 5.151 5.220 112,640 -0.03(-0.57%)
Dec 09, 2021 5.350 5.400 5.240 5.250 75,701 -0.09(-1.69%)
Dec 08, 2021 5.500 5.500 5.300 5.340 158,853 -0.14(-2.55%)
Dec 07, 2021 5.170 5.630 5.170 5.480 61,498 +0.33(+6.41%)
Dec 06, 2021 5.050 5.220 4.900 5.150 141,209 +0.06(+1.18%)
Dec 03, 2021 5.190 5.200 4.830 5.090 96,408 -0.09(-1.74%)
Dec 02, 2021 5.190 5.320 4.950 5.180 77,111 +0.00(+0.00%)
Dec 01, 2021 5.250 5.450 5.180 5.180 66,226 -0.03(-0.58%)
Nov 30, 2021 5.380 5.441 5.160 5.210 64,278 -0.17(-3.16%)
Nov 29, 2021 5.390 5.490 5.350 5.380 50,162 -0.01(-0.19%)
Nov 26, 2021 5.510 5.550 5.300 5.390 32,437 -0.14(-2.53%)
Nov 24, 2021 5.460 5.640 5.350 5.530 65,077 +0.02(+0.36%)
Nov 23, 2021 5.690 5.719 5.250 5.510 141,091 -0.16(-2.82%)
Nov 22, 2021 5.540 5.820 5.500 5.670 93,882 +0.12(+2.16%)
Nov 19, 2021 6.050 6.110 5.550 5.550 243,129 -0.52(-8.57%)
Nov 18, 2021 6.330 6.090 6.060 6.070 45,482 -0.26(-4.11%)
Nov 17, 2021 6.310 6.400 6.240 6.330 52,006 -0.01(-0.16%)
Nov 16, 2021 6.490 6.510 6.230 6.340 83,127 -0.17(-2.61%)
Nov 15, 2021 6.610 6.620 6.460 6.510 122,069 -0.10(-1.51%)
Nov 12, 2021 6.600 6.643 6.510 6.610 63,024 +0.00(+0.08%)
Nov 11, 2021 6.470 6.650 6.450 6.605 129,426 +0.20(+3.04%)
Nov 10, 2021 6.470 6.410 86,205 -0.06(-0.93%)
Nov 09, 2021 6.600 6.640 6.400 6.470 74,577 -0.09(-1.37%)
Nov 08, 2021 6.700 6.750 6.527 6.560 94,396 -0.11(-1.65%)
Nov 05, 2021 6.580 6.730 6.550 6.670 199,746 +0.09(+1.37%)
Nov 04, 2021 6.510 6.630 6.450 6.580 147,545 +0.05(+0.77%)
Nov 03, 2021 6.380 6.600 6.368 6.530 111,073 +0.08(+1.24%)
Nov 02, 2021 6.350 6.500 6.330 6.450 162,659 +0.14(+2.22%)
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.