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 (%)
Apr 30, 2020 1.360 1.360 1.320 1.320 10,646 -0.03(-2.22%)
Apr 29, 2020 1.343 1.370 1.305 1.350 16,690 +0.06(+4.50%)
Apr 28, 2020 1.370 1.370 1.260 1.292 12,963 -0.07(-5.01%)
Apr 27, 2020 1.280 1.360 1.270 1.360 16,742 +0.08(+5.84%)
Apr 24, 2020 1.266 1.294 1.250 1.285 5,700 -0.03(-1.91%)
Apr 23, 2020 1.300 1.310 1.255 1.310 38,201 +0.05(+3.97%)
Apr 22, 2020 1.250 1.286 1.240 1.260 7,509 -0.00(-0.02%)
Apr 21, 2020 1.350 1.350 1.235 1.260 21,421 -0.07(-5.25%)
Apr 20, 2020 1.320 1.337 1.290 1.330 9,271 +0.02(+1.53%)
Apr 17, 2020 1.390 1.390 1.270 1.310 20,300 -0.06(-4.38%)
Apr 16, 2020 1.400 1.400 1.260 1.370 7,011 +0.01(+0.37%)
Apr 15, 2020 1.280 1.390 1.253 1.365 29,089 +0.05(+4.20%)
Apr 14, 2020 1.300 1.310 1.230 1.310 15,501 +0.05(+3.97%)
Apr 13, 2020 1.300 1.300 1.250 1.260 13,754 -0.05(-3.82%)
Apr 09, 2020 1.300 1.385 1.270 1.310 19,600 +0.01(+0.51%)
Apr 08, 2020 1.320 1.320 1.230 1.303 6,294 +0.01(+1.05%)
Apr 07, 2020 1.300 1.310 1.250 1.290 23,941 +0.05(+4.44%)
Apr 06, 2020 1.280 1.280 1.200 1.235 11,759 +0.02(+1.23%)
Apr 03, 2020 1.260 1.260 1.180 1.220 32,200 +0.00(+0.00%)
Apr 02, 2020 1.280 1.280 1.210 1.220 8,362 -0.01(-0.81%)
Apr 01, 2020 1.280 1.290 1.220 1.230 25,482 -0.05(-4.28%)
Mar 31, 2020 1.350 1.350 1.260 1.285 20,641 -0.02(-1.62%)
Mar 30, 2020 1.202 1.360 1.180 1.306 74,511 +0.14(+11.63%)
Mar 27, 2020 1.191 1.192 1.140 1.170 8,900 -0.02(-1.68%)
Mar 26, 2020 1.140 1.190 1.140 1.190 24,955 +0.03(+2.59%)
Mar 25, 2020 1.170 1.200 1.110 1.160 35,182 +0.03(+2.26%)
Mar 24, 2020 1.090 1.163 1.080 1.134 48,958 +0.04(+4.07%)
Mar 23, 2020 1.070 1.090 1.000 1.090 17,972 +0.03(+2.35%)
Mar 20, 2020 1.010 1.080 0.9900 1.065 74,700 +0.04(+4.41%)
Mar 19, 2020 0.9800 1.050 0.9800 1.020 14,937 +0.02(+2.00%)
Mar 18, 2020 1.050 1.050 0.9800 1.000 45,365 -0.08(-7.41%)
Mar 17, 2020 1.060 1.110 1.000 1.080 110,494 +0.02(+1.41%)
Mar 16, 2020 1.100 1.100 1.060 1.065 34,719 -0.05(-4.05%)
Mar 13, 2020 1.050 1.160 1.050 1.110 93,100 +0.05(+4.23%)
Mar 12, 2020 1.110 1.140 1.050 1.065 38,874 -0.10(-8.97%)
Mar 11, 2020 1.210 1.223 1.150 1.170 29,560 -0.02(-1.68%)
Mar 10, 2020 1.130 1.234 1.130 1.190 18,245 +0.04(+3.48%)
Mar 09, 2020 1.210 1.240 1.100 1.150 65,618 -0.09(-7.26%)
Mar 06, 2020 1.280 1.320 1.220 1.240 24,600 -0.06(-4.59%)
Mar 05, 2020 1.260 1.337 1.260 1.300 32,136 -0.01(-1.01%)
Mar 04, 2020 1.370 1.370 1.300 1.313 18,411 -0.07(-4.86%)
Mar 03, 2020 1.310 1.380 1.300 1.380 18,361 +0.05(+3.77%)
Mar 02, 2020 1.390 1.390 1.300 1.330 30,318 -0.04(-2.92%)
Feb 28, 2020 1.370 1.380 1.300 1.370 33,600 -0.00(-0.25%)
Feb 27, 2020 1.440 1.460 1.360 1.373 159,906 -0.08(-5.29%)
Feb 26, 2020 1.470 1.495 1.450 1.450 38,220 +0.00(+0.00%)
Feb 25, 2020 1.520 1.521 1.450 1.450 50,093 -0.09(-5.84%)
Feb 24, 2020 1.490 1.540 1.450 1.540 38,189 +0.03(+1.99%)
Feb 21, 2020 1.530 1.580 1.510 1.510 6,700 -0.05(-3.21%)
Feb 20, 2020 1.530 1.564 1.520 1.560 18,164 +0.01(+0.65%)
Feb 19, 2020 1.550 1.591 1.520 1.550 53,244 -0.03(-1.90%)
Feb 18, 2020 1.640 1.640 1.560 1.580 41,938 -0.06(-3.66%)
Feb 14, 2020 1.620 1.640 1.580 1.640 59,600 +0.06(+3.66%)
Feb 13, 2020 1.650 1.675 1.580 1.582 48,594 -0.07(-4.12%)
Feb 12, 2020 1.680 1.680 1.630 1.650 40,814 +0.00(+0.00%)
Feb 11, 2020 1.630 1.650 1.611 1.650 18,245 +0.02(+1.23%)
Feb 10, 2020 1.630 1.672 1.600 1.630 49,914 -0.04(-2.16%)
Feb 07, 2020 1.680 1.750 1.589 1.666 35,300 -0.05(-3.14%)
Feb 06, 2020 1.640 1.770 1.580 1.720 224,030 +0.20(+13.16%)
Feb 05, 2020 1.580 1.590 1.520 1.520 31,193 -0.01(-0.65%)
Feb 04, 2020 1.520 1.640 1.510 1.530 38,940 +0.02(+1.32%)
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.