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, 2014 2.700 2.740 2.660 2.660 171,412 -0.04(-1.48%)
Sep 29, 2014 2.680 2.740 2.680 2.700 332,721 +0.00(+0.00%)
Sep 26, 2014 2.620 2.720 2.620 2.700 183,562 +0.12(+4.65%)
Sep 25, 2014 2.530 2.650 2.520 2.580 89,871 -0.07(-2.64%)
Sep 24, 2014 2.630 2.700 2.570 2.650 100,740 -0.01(-0.38%)
Sep 23, 2014 2.710 2.730 2.630 2.660 51,555 -0.07(-2.49%)
Sep 22, 2014 2.750 2.790 2.710 2.728 33,843 -0.05(-1.87%)
Sep 19, 2014 2.750 2.800 2.730 2.780 43,899 +0.01(+0.36%)
Sep 18, 2014 2.800 2.880 2.770 2.770 41,668 -0.07(-2.46%)
Sep 17, 2014 2.810 2.880 2.790 2.840 18,378 +0.02(+0.71%)
Sep 16, 2014 2.900 2.900 2.770 2.820 31,709 -0.09(-3.09%)
Sep 15, 2014 2.840 2.910 2.800 2.910 9,353 +0.07(+2.46%)
Sep 12, 2014 2.870 2.930 2.840 2.840 12,861 -0.06(-2.07%)
Sep 11, 2014 2.840 2.900 2.840 2.900 20,827 +0.05(+1.75%)
Sep 10, 2014 2.820 2.890 2.820 2.850 5,300 -0.02(-0.70%)
Sep 09, 2014 2.890 2.900 2.830 2.870 83,299 -0.05(-1.71%)
Sep 08, 2014 2.930 2.960 2.860 2.920 26,460 -0.03(-1.02%)
Sep 05, 2014 2.990 3.050 2.930 2.950 117,204 -0.04(-1.34%)
Sep 04, 2014 3.050 3.050 2.950 2.990 439,633 -0.04(-1.32%)
Sep 03, 2014 3.110 3.110 2.990 3.030 10,973 +0.05(+1.68%)
Sep 02, 2014 3.050 3.080 2.930 2.980 89,618 -0.10(-3.25%)
Aug 29, 2014 3.090 3.080 3.080 3.080 1,300 +0.03(+0.98%)
Aug 28, 2014 3.040 3.070 3.010 3.050 4,124 +0.00(+0.00%)
Aug 27, 2014 3.100 3.100 3.040 3.050 68,350 -0.04(-1.29%)
Aug 26, 2014 3.110 3.110 3.073 3.090 6,757 +0.04(+1.31%)
Aug 25, 2014 3.140 3.140 3.030 3.050 13,060 -0.11(-3.48%)
Aug 22, 2014 3.110 3.180 3.120 3.160 15,179 +0.04(+1.28%)
Aug 21, 2014 3.100 3.140 3.100 3.120 8,638 +0.00(+0.00%)
Aug 20, 2014 3.240 3.240 3.120 3.120 127,856 -0.08(-2.50%)
Aug 19, 2014 3.160 3.220 3.160 3.200 7,641 +0.04(+1.26%)
Aug 18, 2014 3.120 3.170 3.000 3.160 22,943 +0.02(+0.64%)
Aug 15, 2014 3.140 3.190 3.110 3.140 34,529 -0.01(-0.32%)
Aug 14, 2014 3.100 3.140 3.080 3.150 12,901 +0.02(+0.64%)
Aug 13, 2014 3.120 3.130 3.080 3.130 18,582 +0.03(+0.97%)
Aug 12, 2014 3.140 3.140 3.080 3.100 9,900 -0.02(-0.64%)
Aug 11, 2014 3.100 3.140 3.060 3.120 18,486 +0.02(+0.65%)
Aug 08, 2014 3.080 3.100 3.040 3.100 19,352 +0.03(+0.98%)
Aug 07, 2014 3.070 3.110 3.050 3.070 30,935 +0.02(+0.66%)
Aug 06, 2014 3.050 3.100 3.010 3.050 47,908 +0.00(+0.00%)
Aug 05, 2014 3.000 3.050 3.000 3.050 40,509 +0.01(+0.33%)
Aug 04, 2014 3.040 3.050 3.000 3.040 65,643 -0.06(-1.94%)
Aug 01, 2014 3.070 3.100 2.900 3.100 53,190 +0.04(+1.31%)
Jul 31, 2014 3.020 3.090 2.960 3.060 23,301 +0.00(+0.00%)
Jul 30, 2014 2.990 3.100 2.940 3.060 80,358 +0.08(+2.68%)
Jul 29, 2014 3.000 3.000 2.850 2.980 168,780 -0.02(-0.67%)
Jul 28, 2014 3.100 3.100 3.000 3.000 27,506 -0.09(-2.91%)
Jul 25, 2014 3.140 3.150 3.000 3.090 15,327 -0.05(-1.59%)
Jul 24, 2014 3.200 3.250 3.100 3.140 77,654 -0.07(-2.18%)
Jul 23, 2014 3.210 3.320 3.140 3.210 97,248 -0.16(-4.75%)
Jul 22, 2014 3.290 3.370 3.210 3.370 77,596 +0.10(+3.06%)
Jul 21, 2014 3.260 3.300 3.100 3.270 123,935 +0.04(+1.24%)
Jul 18, 2014 3.190 3.270 3.130 3.230 8,237 +0.02(+0.62%)
Jul 17, 2014 3.290 3.290 3.170 3.210 21,079 -0.08(-2.43%)
Jul 16, 2014 3.290 3.290 3.250 3.290 7,853 +0.01(+0.30%)
Jul 15, 2014 3.250 3.280 3.220 3.280 502 +0.04(+1.23%)
Jul 14, 2014 3.300 3.300 3.220 3.240 17,697 -0.03(-0.92%)
Jul 11, 2014 3.260 3.270 3.230 3.270 3,500 +0.03(+0.93%)
Jul 10, 2014 3.250 3.300 3.210 3.240 10,316 -0.04(-1.22%)
Jul 09, 2014 3.260 3.280 3.211 3.280 11,136 -0.01(-0.30%)
Jul 08, 2014 3.230 3.400 3.230 3.290 22,523 +0.10(+3.13%)
Jul 07, 2014 3.300 3.300 3.170 3.190 23,936 -0.12(-3.63%)
Jul 03, 2014 3.260 3.310 3.310 3.310 10,800 +0.01(+0.30%)
Jul 02, 2014 3.310 3.340 3.300 3.300 8,535 -0.04(-1.20%)
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.