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 (%)
Apr 30, 2010 7.250 7.280 6.990 7.000 124,270 -0.30(-4.11%)
Apr 29, 2010 7.250 7.340 7.220 7.300 70,811 +0.03(+0.41%)
Apr 28, 2010 7.460 7.460 7.000 7.270 165,831 -0.08(-1.09%)
Apr 27, 2010 7.450 7.550 7.240 7.350 271,698 -0.18(-2.39%)
Apr 26, 2010 7.400 7.679 7.400 7.530 171,802 +0.18(+2.45%)
Apr 23, 2010 7.390 7.450 7.250 7.350 239,416 -0.08(-1.08%)
Apr 22, 2010 7.360 7.480 7.300 7.430 72,067 -0.03(-0.40%)
Apr 21, 2010 7.410 7.659 7.320 7.460 491,608 +0.07(+0.95%)
Apr 20, 2010 7.470 7.660 7.300 7.390 329,215 -0.01(-0.14%)
Apr 19, 2010 7.380 7.500 7.210 7.400 338,063 +0.05(+0.68%)
Apr 16, 2010 7.120 7.380 7.020 7.350 305,412 +0.19(+2.65%)
Apr 15, 2010 7.020 7.160 6.940 7.160 1,415,541 +0.22(+3.17%)
Apr 14, 2010 6.720 7.070 6.720 6.940 1,153,268 +0.18(+2.66%)
Apr 13, 2010 6.860 6.860 6.740 6.760 211,928 -0.14(-2.03%)
Apr 12, 2010 6.710 6.950 6.700 6.900 105,675 +0.10(+1.47%)
Apr 09, 2010 6.760 6.880 6.650 6.800 183,489 +0.00(+0.00%)
Apr 08, 2010 7.000 7.000 6.740 6.800 168,773 -0.20(-2.86%)
Apr 07, 2010 6.960 7.030 6.910 7.000 177,944 -0.01(-0.14%)
Apr 06, 2010 7.000 7.080 6.910 7.010 221,979 -0.06(-0.85%)
Apr 05, 2010 6.750 7.380 6.660 7.070 662,429 +0.38(+5.60%)
Apr 01, 2010 6.910 6.695 6.695 6.695 219,200 -0.15(-2.26%)
Mar 31, 2010 6.990 7.220 6.690 6.850 649,976 -0.04(-0.58%)
Mar 30, 2010 6.590 6.990 6.550 6.890 313,322 +0.26(+3.92%)
Mar 29, 2010 6.750 6.750 6.470 6.630 195,255 -0.06(-0.90%)
Mar 26, 2010 6.750 6.790 6.680 6.690 101,133 -0.06(-0.89%)
Mar 25, 2010 6.710 6.860 6.670 6.750 879,983 +0.00(+0.00%)
Mar 24, 2010 6.870 6.880 6.690 6.750 109,891 -0.13(-1.89%)
Mar 23, 2010 6.660 6.920 6.660 6.880 257,062 +0.10(+1.47%)
Mar 22, 2010 6.420 6.840 6.360 6.780 226,544 +0.23(+3.51%)
Mar 19, 2010 6.810 6.850 6.480 6.550 214,162 -0.24(-3.53%)
Mar 18, 2010 6.810 6.900 6.740 6.790 132,887 -0.06(-0.88%)
Mar 17, 2010 6.800 7.050 6.660 6.850 244,567 +0.10(+1.48%)
Mar 16, 2010 6.420 6.800 6.340 6.750 334,515 +0.23(+3.53%)
Mar 15, 2010 6.530 6.600 6.330 6.520 176,627 +0.02(+0.31%)
Mar 12, 2010 6.350 6.500 6.250 6.500 82,624 +0.10(+1.56%)
Mar 11, 2010 6.530 6.570 6.230 6.400 251,196 -0.10(-1.54%)
Mar 10, 2010 6.460 6.560 6.360 6.500 126,914 +0.02(+0.31%)
Mar 09, 2010 6.420 6.540 6.400 6.480 139,484 +0.02(+0.31%)
Mar 08, 2010 6.400 6.550 6.400 6.460 114,002 +0.06(+0.94%)
Mar 05, 2010 6.360 6.510 6.300 6.400 79,505 +0.02(+0.31%)
Mar 04, 2010 6.630 6.630 6.300 6.380 158,667 -0.02(-0.31%)
Mar 03, 2010 6.440 6.500 6.290 6.400 213,913 -0.03(-0.47%)
Mar 02, 2010 6.200 6.630 6.170 6.430 646,502 +0.25(+4.05%)
Mar 01, 2010 5.980 6.300 5.980 6.180 103,414 +0.19(+3.17%)
Feb 26, 2010 5.820 6.100 5.750 5.990 182,306 +0.09(+1.53%)
Feb 25, 2010 6.090 6.100 5.840 5.900 218,971 -0.20(-3.28%)
Feb 24, 2010 5.940 6.140 5.938 6.100 233,006 +0.16(+2.69%)
Feb 23, 2010 6.000 6.200 5.800 5.940 351,353 -0.12(-1.98%)
Feb 22, 2010 5.650 6.310 5.650 6.060 562,317 +0.32(+5.57%)
Feb 19, 2010 5.810 5.810 5.640 5.740 377,080 +0.02(+0.35%)
Feb 18, 2010 5.730 5.760 5.640 5.720 114,782 -0.05(-0.87%)
Feb 17, 2010 5.800 5.950 5.610 5.770 237,381 -0.11(-1.87%)
Feb 16, 2010 5.880 6.000 5.720 5.880 209,127 +0.05(+0.86%)
Feb 12, 2010 5.730 5.830 5.830 5.830 252,500 +0.11(+1.92%)
Feb 11, 2010 5.330 5.820 5.310 5.720 557,637 +0.31(+5.73%)
Feb 10, 2010 5.230 5.570 5.110 5.410 304,737 +0.07(+1.31%)
Feb 09, 2010 5.020 5.420 5.020 5.340 189,418 +0.29(+5.74%)
Feb 08, 2010 5.080 5.160 4.940 5.050 35,037 +0.02(+0.40%)
Feb 05, 2010 5.090 5.090 4.830 5.030 97,863 +0.01(+0.20%)
Feb 04, 2010 5.000 5.120 4.950 5.020 74,118 -0.02(-0.40%)
Feb 03, 2010 4.870 5.200 4.760 5.040 212,683 +0.29(+6.11%)
Feb 02, 2010 4.850 4.870 4.720 4.750 147,371 -0.16(-3.26%)
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.