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 (%)
Jan 31, 2017 2.340 2.438 2.313 2.350 77,142 -0.01(-0.42%)
Jan 30, 2017 2.350 2.440 2.280 2.360 31,385 -0.03(-1.26%)
Jan 27, 2017 2.490 2.540 2.310 2.390 72,886 -0.11(-4.40%)
Jan 26, 2017 2.490 2.520 2.400 2.500 55,523 +0.00(+0.00%)
Jan 25, 2017 2.600 2.750 2.470 2.500 229,415 -0.20(-7.41%)
Jan 24, 2017 2.710 2.750 2.610 2.700 160,050 -0.03(-1.10%)
Jan 23, 2017 2.720 2.750 2.680 2.730 132,602 +0.02(+0.92%)
Jan 20, 2017 2.690 2.800 2.610 2.705 49,504 +0.00(+0.00%)
Jan 19, 2017 2.710 2.750 2.620 2.705 123,945 -0.04(-1.28%)
Jan 18, 2017 2.720 2.740 2.570 2.740 195,510 +0.00(+0.00%)
Jan 17, 2017 2.700 2.740 2.610 2.740 101,289 +0.10(+3.79%)
Jan 13, 2017 2.640 2.640 2.640 0 +0.14(+5.39%)
Jan 12, 2017 2.600 2.680 2.430 2.505 46,784 -0.12(-4.75%)
Jan 11, 2017 2.760 2.770 2.505 2.630 105,978 -0.11(-4.02%)
Jan 10, 2017 2.470 2.750 2.470 2.740 278,624 +0.29(+11.84%)
Jan 09, 2017 2.460 2.500 2.400 2.450 221,495 -0.04(-1.61%)
Jan 06, 2017 2.530 2.530 2.380 2.490 315,976 -0.01(-0.40%)
Jan 05, 2017 2.380 2.500 2.320 2.500 319,111 +0.12(+5.04%)
Jan 04, 2017 2.040 2.400 2.040 2.380 594,810 +0.49(+25.93%)
Jan 03, 2017 1.850 1.900 1.850 1.890 44,225 +0.09(+5.00%)
Dec 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Dec 29, 2016 1.928 2.000 1.860 1.900 106,133 -0.04(-2.06%)
Dec 28, 2016 1.950 2.000 1.830 1.940 61,422 -0.04(-2.02%)
Dec 27, 2016 1.900 2.000 1.900 1.980 84,823 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 22, 2016 1.950 2.020 1.860 1.880 67,603 -0.09(-4.57%)
Dec 21, 2016 1.953 1.990 1.950 1.970 8,021 -0.02(-1.01%)
Dec 20, 2016 1.930 2.070 1.920 1.990 77,134 +0.01(+0.51%)
Dec 19, 2016 2.050 2.050 1.910 1.980 47,777 +0.01(+0.51%)
Dec 16, 2016 2.040 2.040 1.900 1.970 4,088 +0.01(+0.51%)
Dec 15, 2016 2.070 2.070 1.950 1.960 10,293 -0.07(-3.45%)
Dec 14, 2016 2.010 2.130 1.960 2.030 98,372 +0.05(+2.53%)
Dec 13, 2016 1.960 2.020 1.960 1.980 44,420 +0.00(+0.00%)
Dec 12, 2016 1.970 2.020 1.950 1.980 39,715 -0.02(-1.00%)
Dec 09, 2016 1.850 2.020 1.800 2.000 178,184 +0.15(+8.11%)
Dec 08, 2016 1.850 1.880 1.820 1.850 69,830 +0.00(+0.00%)
Dec 07, 2016 1.895 1.895 1.840 1.850 12,400 -0.00(-0.01%)
Dec 06, 2016 1.870 1.955 1.820 1.850 40,935 -0.05(-2.88%)
Dec 05, 2016 1.870 2.000 1.870 1.905 35,201 +0.04(+2.42%)
Dec 02, 2016 1.890 1.970 1.830 1.860 89,938 -0.04(-2.11%)
Dec 01, 2016 1.825 1.980 1.810 1.900 98,671 +0.05(+2.70%)
Nov 30, 2016 1.850 1.870 1.820 1.850 50,966 +0.03(+1.65%)
Nov 29, 2016 1.800 1.897 1.800 1.820 26,511 -0.04(-2.15%)
Nov 28, 2016 1.840 1.890 1.810 1.860 9,301 +0.03(+1.64%)
Nov 25, 2016 1.840 1.858 1.800 1.830 17,728 -0.01(-0.54%)
Nov 23, 2016 1.840 1.840 1.840 0 -0.02(-1.08%)
Nov 22, 2016 2.020 2.020 1.820 1.860 38,964 -0.11(-5.58%)
Nov 21, 2016 2.020 2.020 1.950 1.970 4,477 -0.04(-1.99%)
Nov 18, 2016 1.988 2.050 1.951 2.010 13,119 -0.06(-2.90%)
Nov 17, 2016 2.120 2.120 2.060 2.070 25,007 +0.01(+0.49%)
Nov 16, 2016 1.900 2.110 1.857 2.060 146,083 +0.16(+8.42%)
Nov 15, 2016 1.904 1.920 1.850 1.900 39,591 +0.00(+0.00%)
Nov 14, 2016 1.850 1.900 1.850 1.900 15,250 +0.02(+1.06%)
Nov 11, 2016 1.820 1.890 1.820 1.880 17,157 +0.01(+0.53%)
Nov 10, 2016 1.860 1.900 1.810 1.870 27,711 +0.02(+1.08%)
Nov 09, 2016 1.870 1.870 1.800 1.850 19,930 -0.01(-0.54%)
Nov 08, 2016 1.870 1.900 1.850 1.860 15,342 -0.04(-2.11%)
Nov 07, 2016 1.920 1.941 1.851 1.900 31,128 -0.02(-1.04%)
Nov 04, 2016 1.930 1.950 1.900 1.920 37,983 -0.02(-1.05%)
Nov 03, 2016 2.060 2.080 1.910 1.940 132,806 -0.12(-5.81%)
Nov 02, 2016 1.780 2.150 1.776 2.060 672,896 +0.29(+16.38%)
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.