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 (%)
Sep 30, 2002 8.600 8.670 7.650 7.880 20,140,000 -0.73(-8.48%)
Sep 27, 2002 8.400 8.740 8.190 8.610 86,500 +0.25(+2.99%)
Sep 26, 2002 8.150 8.630 8.050 8.360 154,600 +0.16(+1.95%)
Sep 25, 2002 8.090 8.200 7.520 8.200 90,000 +0.20(+2.50%)
Sep 24, 2002 7.970 8.100 7.790 8.000 112,300 -0.10(-1.23%)
Sep 23, 2002 8.130 8.130 7.890 8.100 94,930 +0.00(+0.01%)
Sep 20, 2002 7.980 8.100 7.790 8.099 12,870,000 +0.10(+1.24%)
Sep 19, 2002 8.220 8.220 7.790 8.000 89,133 -0.25(-3.03%)
Sep 18, 2002 8.470 8.470 8.070 8.250 72,800 -0.23(-2.71%)
Sep 17, 2002 8.410 8.600 7.730 8.480 192,309 +0.47(+5.87%)
Sep 16, 2002 9.770 9.770 7.960 8.010 625,443 -1.84(-18.68%)
Sep 13, 2002 10.07 10.20 9.700 9.850 135,700 -0.40(-3.90%)
Sep 12, 2002 10.40 10.41 9.790 10.25 114,098 -0.24(-2.29%)
Sep 11, 2002 9.500 10.50 9.450 10.49 569,828 +1.04(+11.01%)
Sep 10, 2002 9.570 9.830 9.380 9.450 137,600 -0.06(-0.63%)
Sep 09, 2002 9.200 9.580 8.920 9.510 449,502 +0.26(+2.81%)
Sep 06, 2002 8.910 9.730 8.910 9.250 361,000 +0.35(+3.93%)
Sep 05, 2002 8.950 9.200 8.900 8.900 224,900 -0.59(-6.23%)
Sep 04, 2002 9.270 9.650 9.270 9.491 344,100 +0.29(+3.16%)
Sep 03, 2002 9.010 9.350 8.790 9.200 101,600 +0.09(+0.99%)
Aug 30, 2002 9.820 9.870 9.040 9.110 74,400 -0.71(-7.23%)
Aug 29, 2002 9.850 9.900 9.500 9.820 355,100 -0.08(-0.81%)
Aug 28, 2002 10.47 10.55 9.840 9.900 259,300 -0.57(-5.44%)
Aug 27, 2002 10.49 10.55 10.25 10.47 386,000 +0.02(+0.19%)
Aug 26, 2002 10.62 10.65 9.810 10.45 98,700 -0.16(-1.51%)
Aug 23, 2002 10.70 10.80 10.50 10.61 14,960,000 -0.11(-1.03%)
Aug 22, 2002 10.65 10.80 10.27 10.72 203,300 +0.09(+0.85%)
Aug 21, 2002 10.15 10.75 10.02 10.63 157,056 +0.57(+5.67%)
Aug 20, 2002 10.38 10.50 9.900 10.06 225,394 +0.86(+9.35%)
Aug 16, 2002 9.000 9.730 8.800 9.200 123,089 +0.10(+1.10%)
Aug 15, 2002 9.250 9.250 8.640 9.100 228,800 -0.15(-1.62%)
Aug 14, 2002 8.450 9.450 8.240 9.250 257,300 +0.81(+9.60%)
Aug 13, 2002 8.200 8.850 8.100 8.440 180,225 +0.19(+2.30%)
Aug 12, 2002 8.220 8.700 8.200 8.250 68,800 -0.24(-2.83%)
Aug 07, 2002 8.280 8.500 8.100 8.490 334,100 +0.31(+3.79%)
Aug 06, 2002 8.020 8.650 8.010 8.180 284,500 +0.24(+3.02%)
Aug 05, 2002 8.210 8.350 7.940 7.940 197,979 -0.26(-3.17%)
Aug 02, 2002 8.840 8.930 7.750 8.200 368,800 -0.65(-7.34%)
Aug 01, 2002 9.750 10.60 8.700 8.850 636,601 -0.80(-8.29%)
Jul 31, 2002 10.76 10.84 9.510 9.650 355,400 -1.29(-11.79%)
Jul 30, 2002 10.86 11.44 10.55 10.94 112,900 +0.12(+1.11%)
Jul 29, 2002 11.04 11.20 10.62 10.82 180,963 -0.13(-1.19%)
Jul 26, 2002 11.23 11.50 10.50 10.95 69,590 -0.29(-2.58%)
Jul 25, 2002 13.09 13.50 10.79 11.24 34,140,000 -1.69(-13.07%)
Jul 24, 2002 12.50 13.15 11.09 12.93 331,150 +0.43(+3.44%)
Jul 23, 2002 12.50 12.79 12.08 12.50 118,800 +0.09(+0.73%)
Jul 22, 2002 11.93 12.63 11.93 12.41 115,300 +0.49(+4.11%)
Jul 19, 2002 12.20 12.20 11.52 11.92 329,900 -1.08(-8.31%)
Jul 17, 2002 13.20 13.68 12.45 13.00 473,400 +1.21(+10.26%)
Jul 12, 2002 11.20 11.92 11.17 11.79 211,100 +0.74(+6.70%)
Jul 11, 2002 10.30 11.23 10.05 11.05 175,500 +0.80(+7.80%)
Jul 10, 2002 10.90 10.93 10.01 10.25 320,800 -0.45(-4.21%)
Jul 09, 2002 11.48 11.48 10.70 10.70 175,300 -0.78(-6.79%)
Jul 08, 2002 11.14 11.48 11.14 11.48 353,000 +0.34(+3.05%)
Jul 05, 2002 10.09 11.15 10.05 11.14 87,300 +1.34(+13.67%)
Jul 04, 2002 9.870 9.970 9.080 9.800 352,200 +0.00(+0.00%)
Jul 03, 2002 9.870 9.970 9.080 9.800 352,200 -0.01(-0.10%)
Jul 02, 2002 9.930 10.04 9.500 9.810 110,900 +0.02(+0.20%)
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.