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, 2011 4.110 4.210 4.070 4.170 25,850 -0.02(-0.48%)
Sep 29, 2011 4.250 4.300 4.180 4.190 76,141 -0.03(-0.71%)
Sep 28, 2011 4.240 4.280 4.200 4.220 30,860 -0.02(-0.47%)
Sep 27, 2011 4.290 4.370 4.170 4.240 376,408 -0.03(-0.70%)
Sep 26, 2011 4.350 4.370 4.200 4.270 76,428 -0.06(-1.39%)
Sep 23, 2011 4.310 4.350 4.300 4.330 34,563 -0.02(-0.46%)
Sep 22, 2011 4.400 4.440 4.300 4.350 41,192 -0.11(-2.47%)
Sep 21, 2011 4.650 4.650 4.420 4.460 112,020 -0.19(-4.09%)
Sep 20, 2011 4.750 4.750 4.650 4.650 38,858 -0.10(-2.11%)
Sep 19, 2011 4.700 4.780 4.660 4.750 31,236 +0.03(+0.64%)
Sep 16, 2011 4.820 4.830 4.720 4.720 32,085 -0.09(-1.87%)
Sep 15, 2011 4.880 4.900 4.750 4.810 60,752 -0.06(-1.23%)
Sep 14, 2011 4.800 4.920 4.800 4.870 52,108 +0.07(+1.46%)
Sep 13, 2011 4.740 4.800 4.700 4.800 80,189 +0.07(+1.48%)
Sep 12, 2011 4.730 4.830 4.670 4.730 112,665 -0.01(-0.21%)
Sep 09, 2011 4.820 4.880 4.720 4.740 274,026 -0.07(-1.46%)
Sep 08, 2011 4.750 4.990 4.707 4.810 79,242 +0.06(+1.26%)
Sep 07, 2011 4.730 4.800 4.680 4.750 83,258 +0.07(+1.50%)
Sep 06, 2011 4.650 4.720 4.650 4.680 58,987 -0.05(-1.06%)
Sep 02, 2011 4.660 4.775 4.630 4.730 64,875 +0.00(+0.00%)
Sep 01, 2011 4.620 4.780 4.620 4.730 80,364 +0.10(+2.16%)
Aug 31, 2011 4.750 4.910 4.600 4.630 168,611 -0.08(-1.70%)
Aug 30, 2011 4.690 4.740 4.560 4.710 37,972 +0.02(+0.43%)
Aug 29, 2011 4.690 4.810 4.664 4.690 86,002 +0.07(+1.52%)
Aug 26, 2011 4.630 4.670 4.530 4.620 24,575 +0.00(+0.00%)
Aug 25, 2011 4.660 4.710 4.540 4.620 24,529 -0.04(-0.86%)
Aug 24, 2011 4.660 4.700 4.570 4.660 20,461 +0.01(+0.22%)
Aug 23, 2011 4.560 4.700 4.540 4.650 111,528 +0.12(+2.65%)
Aug 22, 2011 4.600 4.610 4.500 4.530 127,447 +0.02(+0.44%)
Aug 19, 2011 4.500 4.635 4.485 4.510 99,444 -0.05(-1.10%)
Aug 18, 2011 4.670 4.750 4.530 4.560 131,184 -0.29(-5.98%)
Aug 17, 2011 4.880 4.929 4.750 4.850 39,193 -0.05(-1.02%)
Aug 16, 2011 4.940 5.000 4.850 4.900 63,541 -0.05(-1.01%)
Aug 15, 2011 4.920 5.030 4.900 4.950 53,338 +0.01(+0.20%)
Aug 12, 2011 4.990 5.090 4.890 4.940 118,113 -0.01(-0.20%)
Aug 11, 2011 4.770 5.030 4.710 4.950 60,960 +0.20(+4.21%)
Aug 10, 2011 4.610 4.790 4.560 4.750 80,487 +0.05(+1.06%)
Aug 09, 2011 4.710 4.780 4.300 4.700 267,509 +0.22(+4.91%)
Aug 08, 2011 4.680 4.760 4.460 4.480 328,194 -0.38(-7.91%)
Aug 05, 2011 4.700 5.005 4.450 4.865 425,138 +0.17(+3.73%)
Aug 04, 2011 5.150 5.150 4.650 4.690 351,327 -0.48(-9.28%)
Aug 03, 2011 4.880 5.380 4.770 5.170 417,033 +0.24(+4.87%)
Aug 02, 2011 4.940 5.000 4.850 4.930 460,578 -0.02(-0.40%)
Aug 01, 2011 5.180 5.290 4.940 4.950 352,596 -0.13(-2.56%)
Jul 29, 2011 5.150 5.200 4.961 5.080 530,277 -0.09(-1.74%)
Jul 28, 2011 5.500 5.500 5.140 5.170 255,509 -0.30(-5.48%)
Jul 27, 2011 5.730 5.749 5.440 5.470 347,939 -0.30(-5.20%)
Jul 26, 2011 5.720 5.800 5.660 5.770 31,299 +0.00(+0.00%)
Jul 25, 2011 5.800 5.860 5.690 5.770 49,852 -0.07(-1.20%)
Jul 22, 2011 5.834 5.870 5.704 5.840 27,841 +0.05(+0.86%)
Jul 21, 2011 5.910 5.970 5.740 5.790 58,490 -0.11(-1.86%)
Jul 20, 2011 5.790 5.980 5.750 5.900 95,706 +0.15(+2.61%)
Jul 19, 2011 5.610 5.860 5.610 5.750 155,530 +0.14(+2.50%)
Jul 18, 2011 5.810 5.810 5.560 5.610 108,234 -0.18(-3.11%)
Jul 15, 2011 5.780 5.830 5.780 5.790 56,914 +0.01(+0.17%)
Jul 14, 2011 5.930 5.990 5.760 5.780 85,831 -0.15(-2.53%)
Jul 13, 2011 6.010 6.010 5.860 5.930 63,913 -0.08(-1.33%)
Jul 12, 2011 6.150 6.150 5.860 6.010 78,601 -0.15(-2.43%)
Jul 11, 2011 6.260 6.293 6.150 6.160 32,353 -0.13(-2.07%)
Jul 08, 2011 6.290 6.340 6.190 6.290 27,725 -0.10(-1.56%)
Jul 07, 2011 6.320 6.400 6.320 6.390 29,394 +0.08(+1.27%)
Jul 06, 2011 6.310 6.310 6.200 6.310 13,855 +0.01(+0.16%)
Jul 05, 2011 6.400 6.430 6.300 6.300 32,177 -0.06(-0.94%)
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.