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, 2010 6.220 6.270 6.010 6.110 297,026 -0.09(-1.45%)
Sep 29, 2010 5.950 6.250 5.890 6.200 616,307 +0.25(+4.20%)
Sep 28, 2010 5.700 6.000 5.500 5.950 579,374 +0.21(+3.66%)
Sep 27, 2010 5.970 5.970 5.690 5.740 355,288 -0.27(-4.49%)
Sep 24, 2010 5.900 6.110 5.780 6.010 524,237 +0.11(+1.86%)
Sep 23, 2010 5.780 6.040 5.750 5.900 604,268 +0.04(+0.68%)
Sep 22, 2010 5.660 5.890 5.590 5.860 317,660 +0.13(+2.27%)
Sep 21, 2010 6.070 6.070 5.690 5.730 248,002 -0.08(-1.38%)
Sep 20, 2010 5.650 5.850 5.550 5.810 181,606 +0.19(+3.38%)
Sep 17, 2010 5.600 5.840 5.490 5.620 141,929 -0.19(-3.27%)
Sep 15, 2010 5.870 6.000 5.743 5.810 62,048 -0.06(-1.02%)
Sep 14, 2010 5.940 6.020 5.750 5.870 85,365 -0.05(-0.84%)
Sep 13, 2010 5.790 5.940 5.780 5.920 134,397 +0.20(+3.50%)
Sep 10, 2010 5.660 5.850 5.410 5.720 708,992 +0.02(+0.35%)
Sep 09, 2010 6.070 6.090 5.600 5.700 791,890 -0.31(-5.16%)
Sep 08, 2010 6.050 6.150 5.990 6.010 106,581 -0.04(-0.66%)
Sep 07, 2010 6.170 6.210 5.980 6.050 127,837 -0.21(-3.35%)
Sep 03, 2010 6.070 6.290 6.060 6.260 100,765 +0.24(+3.99%)
Sep 02, 2010 6.030 6.100 5.920 6.020 241,872 -0.01(-0.17%)
Sep 01, 2010 5.980 6.050 5.930 6.030 355,763 +0.12(+2.03%)
Aug 31, 2010 6.010 6.120 5.830 5.910 191,718 -0.13(-2.15%)
Aug 30, 2010 6.140 6.300 6.020 6.040 93,668 -0.16(-2.58%)
Aug 27, 2010 6.060 6.370 5.930 6.200 226,961 +0.14(+2.31%)
Aug 26, 2010 6.290 6.310 6.030 6.060 159,917 -0.24(-3.81%)
Aug 25, 2010 6.270 6.480 6.150 6.300 120,497 +0.03(+0.48%)
Aug 24, 2010 6.350 6.380 6.130 6.270 88,737 -0.17(-2.64%)
Aug 23, 2010 6.630 6.750 6.350 6.440 172,212 -0.11(-1.68%)
Aug 20, 2010 6.530 6.700 6.500 6.550 189,158 -0.04(-0.61%)
Aug 19, 2010 6.680 6.750 6.550 6.590 121,908 -0.09(-1.35%)
Aug 18, 2010 6.600 6.740 6.540 6.680 82,466 +0.02(+0.30%)
Aug 17, 2010 6.880 6.880 6.634 6.660 160,525 -0.06(-0.89%)
Aug 16, 2010 6.770 6.775 6.570 6.720 203,994 +0.00(+0.00%)
Aug 13, 2010 6.840 6.980 6.700 6.720 228,646 -0.21(-3.03%)
Aug 12, 2010 6.850 7.110 6.770 6.930 228,609 -0.10(-1.42%)
Aug 11, 2010 7.110 7.130 6.650 7.030 374,515 -0.16(-2.23%)
Aug 10, 2010 7.430 7.500 7.071 7.190 164,757 -0.27(-3.62%)
Aug 09, 2010 7.280 7.500 7.220 7.460 465,906 +0.33(+4.63%)
Aug 06, 2010 7.130 7.200 7.000 7.130 189,193 +0.15(+2.15%)
Aug 05, 2010 7.120 7.190 6.950 6.980 249,243 -0.07(-0.99%)
Aug 04, 2010 7.770 7.900 6.320 7.050 1,335,532 -0.41(-5.50%)
Aug 03, 2010 7.250 7.470 7.140 7.460 355,541 +0.31(+4.34%)
Aug 02, 2010 7.150 7.300 7.130 7.150 159,509 +0.06(+0.85%)
Jul 30, 2010 6.920 7.270 6.920 7.090 156,762 +0.02(+0.28%)
Jul 29, 2010 7.460 7.460 6.875 7.070 245,136 -0.22(-3.02%)
Jul 28, 2010 7.280 7.300 7.060 7.290 86,978 -0.06(-0.82%)
Jul 27, 2010 7.490 7.490 7.240 7.350 85,901 -0.13(-1.74%)
Jul 26, 2010 7.260 7.490 7.260 7.480 93,005 +0.21(+2.89%)
Jul 23, 2010 7.160 7.450 7.098 7.270 315,587 +0.16(+2.25%)
Jul 22, 2010 7.020 7.140 6.650 7.110 144,832 +0.24(+3.49%)
Jul 21, 2010 6.990 7.084 6.670 6.870 187,275 -0.02(-0.29%)
Jul 20, 2010 6.530 6.890 6.460 6.890 90,647 +0.15(+2.23%)
Jul 19, 2010 6.750 6.880 6.500 6.740 115,739 +0.03(+0.45%)
Jul 16, 2010 6.780 6.970 6.610 6.710 90,922 -0.22(-3.17%)
Jul 15, 2010 7.060 7.190 6.690 6.930 111,710 -0.07(-1.00%)
Jul 14, 2010 6.990 7.200 6.900 7.000 341,972 +0.08(+1.16%)
Jul 13, 2010 6.400 7.020 6.400 6.920 504,053 +0.52(+8.12%)
Jul 12, 2010 6.390 6.440 6.280 6.400 49,944 +0.03(+0.47%)
Jul 09, 2010 6.340 6.480 6.130 6.370 92,219 +0.07(+1.11%)
Jul 08, 2010 6.360 6.380 6.171 6.300 67,354 +0.02(+0.32%)
Jul 07, 2010 5.990 6.290 5.990 6.280 297,982 +0.27(+4.49%)
Jul 06, 2010 6.300 6.360 5.970 6.010 189,301 -0.25(-3.99%)
Jul 02, 2010 6.100 6.420 6.090 6.260 107,626 +0.15(+2.45%)
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.