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 (%)
Aug 31, 2021 7.020 7.200 7.000 7.140 76,647 +0.12(+1.71%)
Aug 30, 2021 7.070 7.149 6.986 7.020 69,424 -0.05(-0.71%)
Aug 27, 2021 7.110 7.196 7.030 7.070 56,525 -0.06(-0.84%)
Aug 26, 2021 7.120 7.150 6.920 7.130 106,920 +0.02(+0.28%)
Aug 25, 2021 6.950 7.120 6.810 7.110 71,429 +0.21(+3.04%)
Aug 24, 2021 6.750 7.000 6.750 6.900 96,402 +0.21(+3.14%)
Aug 23, 2021 6.620 6.790 6.480 6.690 65,377 +0.11(+1.67%)
Aug 20, 2021 6.400 6.610 6.350 6.580 70,972 +0.16(+2.49%)
Aug 19, 2021 6.450 6.500 6.290 6.420 62,503 -0.08(-1.23%)
Aug 18, 2021 6.260 6.610 6.250 6.500 65,207 +0.18(+2.85%)
Aug 17, 2021 6.510 6.560 6.280 6.320 75,318 -0.29(-4.39%)
Aug 16, 2021 6.650 6.720 6.560 6.610 60,521 -0.09(-1.34%)
Aug 13, 2021 7.030 7.065 6.670 6.700 129,943 -0.36(-5.10%)
Aug 12, 2021 7.130 7.180 7.010 7.060 54,379 -0.09(-1.26%)
Aug 11, 2021 7.040 7.180 7.040 7.150 78,261 +0.12(+1.71%)
Aug 10, 2021 7.300 7.300 7.010 7.030 66,123 -0.24(-3.30%)
Aug 09, 2021 7.390 7.490 7.000 7.270 122,263 -0.06(-0.82%)
Aug 06, 2021 7.420 7.450 7.090 7.330 93,689 -0.05(-0.68%)
Aug 05, 2021 7.270 7.580 7.270 7.380 109,366 +0.13(+1.79%)
Aug 04, 2021 7.270 7.330 6.950 7.250 192,096 -0.07(-0.96%)
Aug 03, 2021 7.540 7.630 7.150 7.320 153,965 -0.31(-4.06%)
Aug 02, 2021 8.040 8.040 7.590 7.630 233,251 -0.14(-1.80%)
Jul 30, 2021 7.120 7.770 7.050 7.770 438,239 +0.67(+9.44%)
Jul 29, 2021 6.890 7.150 6.704 7.100 200,563 +0.27(+3.95%)
Jul 28, 2021 6.580 6.900 6.500 6.830 148,307 +0.31(+4.75%)
Jul 27, 2021 6.600 6.678 6.150 6.520 84,723 -0.07(-1.06%)
Jul 26, 2021 6.690 6.760 6.550 6.590 76,315 -0.12(-1.79%)
Jul 23, 2021 6.650 6.720 6.370 6.710 115,482 +0.08(+1.21%)
Jul 22, 2021 6.630 6.690 6.570 6.630 73,074 -0.01(-0.15%)
Jul 21, 2021 6.300 6.660 6.190 6.640 75,261 +0.33(+5.23%)
Jul 20, 2021 6.070 6.360 6.000 6.310 72,345 +0.23(+3.78%)
Jul 19, 2021 6.240 6.440 6.020 6.080 167,265 -0.16(-2.56%)
Jul 16, 2021 6.400 6.549 6.230 6.240 53,637 -0.15(-2.35%)
Jul 15, 2021 6.390 6.480 6.210 6.390 103,099 -0.07(-1.08%)
Jul 14, 2021 6.670 6.800 6.460 6.460 78,939 -0.17(-2.56%)
Jul 13, 2021 6.649 6.770 6.550 6.630 88,687 -0.12(-1.78%)
Jul 12, 2021 6.700 6.833 6.650 6.750 103,312 +0.11(+1.66%)
Jul 09, 2021 6.540 6.785 6.500 6.640 51,156 +0.13(+2.00%)
Jul 08, 2021 6.540 6.560 6.310 6.510 101,710 -0.14(-2.11%)
Jul 07, 2021 6.940 6.975 6.610 6.650 116,071 -0.28(-4.04%)
Jul 06, 2021 6.960 7.020 6.857 6.930 73,594 +0.05(+0.73%)
Jul 02, 2021 7.020 7.090 6.800 6.880 68,424 -0.10(-1.43%)
Jul 01, 2021 7.200 7.220 6.920 6.980 87,096 -0.23(-3.19%)
Jun 30, 2021 7.360 7.370 7.150 7.210 62,947 -0.16(-2.17%)
Jun 29, 2021 7.350 7.480 7.180 7.370 115,258 +0.02(+0.27%)
Jun 28, 2021 7.190 7.350 7.190 7.350 119,883 +0.13(+1.80%)
Jun 25, 2021 7.280 7.320 7.170 7.220 46,718 -0.06(-0.82%)
Jun 24, 2021 7.210 7.360 7.210 7.280 100,399 +0.13(+1.82%)
Jun 23, 2021 6.810 7.200 6.810 7.150 94,241 +0.37(+5.46%)
Jun 22, 2021 6.760 6.899 6.610 6.780 95,341 +0.01(+0.15%)
Jun 21, 2021 6.940 6.955 6.670 6.770 111,550 -0.12(-1.74%)
Jun 18, 2021 6.990 7.200 6.710 6.890 147,262 -0.17(-2.41%)
Jun 17, 2021 6.930 7.220 6.830 7.060 86,384 +0.09(+1.29%)
Jun 16, 2021 7.110 7.202 6.851 6.970 128,510 -0.16(-2.24%)
Jun 15, 2021 7.630 7.670 7.100 7.130 178,505 -0.35(-4.68%)
Jun 14, 2021 7.230 7.680 7.220 7.480 225,673 +0.26(+3.60%)
Jun 11, 2021 7.010 7.350 7.010 7.220 97,739 +0.12(+1.69%)
Jun 10, 2021 7.170 7.190 6.890 7.100 102,644 +0.00(+0.00%)
Jun 09, 2021 7.100 7.200 6.900 7.100 138,388 +0.04(+0.57%)
Jun 08, 2021 7.410 7.420 6.980 7.060 170,711 -0.30(-4.08%)
Jun 07, 2021 7.420 7.480 7.300 7.360 74,737 -0.05(-0.67%)
Jun 04, 2021 7.140 7.443 7.120 7.410 103,459 +0.31(+4.37%)
Jun 03, 2021 7.230 7.350 7.100 7.100 104,741 -0.23(-3.14%)
Jun 02, 2021 7.480 7.575 7.270 7.330 97,280 -0.17(-2.27%)
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.