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, 2005 9.160 9.160 8.660 8.870 730,974 -0.04(-0.45%)
Jan 28, 2005 9.290 9.290 8.680 8.910 472,200 -0.17(-1.87%)
Jan 27, 2005 9.090 9.239 9.000 9.080 255,714 +0.03(+0.33%)
Jan 26, 2005 9.120 9.140 8.860 9.050 437,298 +0.01(+0.11%)
Jan 25, 2005 9.000 9.040 8.820 9.040 380,123 +0.30(+3.43%)
Jan 24, 2005 9.150 9.150 8.650 8.740 207,977 -0.25(-2.78%)
Jan 21, 2005 8.960 9.100 8.810 8.990 567,331 -0.01(-0.11%)
Jan 20, 2005 9.620 9.620 8.990 9.000 230,636 -0.36(-3.85%)
Jan 19, 2005 9.780 9.870 9.350 9.360 290,522 -0.46(-4.68%)
Jan 18, 2005 9.970 10.01 9.700 9.820 168,271 -0.03(-0.30%)
Jan 14, 2005 9.430 10.15 9.340 9.850 294,224 +0.56(+6.03%)
Jan 13, 2005 9.690 9.690 9.190 9.290 387,129 -0.14(-1.43%)
Jan 12, 2005 9.590 9.720 9.360 9.425 603,274 -0.02(-0.26%)
Jan 11, 2005 9.960 10.00 9.450 9.450 363,267 -0.51(-5.12%)
Jan 10, 2005 10.49 10.50 9.890 9.960 257,906 -0.36(-3.49%)
Jan 07, 2005 10.48 10.48 9.850 10.32 248,025 +0.20(+1.98%)
Jan 06, 2005 10.16 10.32 9.790 10.12 179,050 +0.12(+1.20%)
Jan 05, 2005 10.23 10.49 9.860 10.00 744,127 -0.27(-2.63%)
Jan 04, 2005 10.85 10.95 10.25 10.27 219,551 -0.60(-5.52%)
Jan 03, 2005 11.59 11.65 10.56 10.87 299,930 -0.57(-4.98%)
Dec 31, 2004 11.29 11.52 10.92 11.44 309,600 +0.44(+4.00%)
Dec 30, 2004 11.05 11.13 10.81 11.00 122,500 -0.03(-0.27%)
Dec 29, 2004 11.00 11.22 10.87 11.03 153,500 +0.14(+1.29%)
Dec 28, 2004 10.70 10.97 10.65 10.89 109,200 +0.16(+1.49%)
Dec 27, 2004 10.59 10.95 10.57 10.73 320,700 +0.13(+1.23%)
Dec 23, 2004 10.69 10.89 10.53 10.60 350,500 -0.08(-0.75%)
Dec 22, 2004 10.51 10.70 10.20 10.68 256,100 +0.41(+3.99%)
Dec 21, 2004 10.40 10.60 10.01 10.27 364,200 -0.06(-0.58%)
Dec 20, 2004 10.64 10.80 10.06 10.33 210,900 -0.32(-3.00%)
Dec 17, 2004 10.85 10.85 10.58 10.65 173,400 -0.10(-0.93%)
Dec 16, 2004 10.75 10.86 10.36 10.75 563,400 -0.05(-0.46%)
Dec 15, 2004 10.65 11.06 10.60 10.80 795,200 -0.15(-1.37%)
Dec 14, 2004 11.24 11.24 10.42 10.95 1,062,200 -0.17(-1.53%)
Dec 13, 2004 11.39 11.59 11.08 11.12 230,400 -0.49(-4.22%)
Dec 10, 2004 11.90 11.95 11.40 11.61 117,700 -0.14(-1.19%)
Dec 09, 2004 12.05 12.05 11.60 11.75 238,000 -0.54(-4.39%)
Dec 08, 2004 12.31 12.51 12.02 12.29 107,300 -0.08(-0.65%)
Dec 07, 2004 13.20 13.22 12.32 12.37 155,600 -0.79(-6.00%)
Dec 06, 2004 12.90 13.25 12.50 13.16 171,500 +0.26(+2.02%)
Dec 03, 2004 12.56 13.08 12.56 12.90 269,400 +0.58(+4.71%)
Dec 02, 2004 12.44 12.57 12.30 12.32 124,900 -0.15(-1.20%)
Dec 01, 2004 12.13 12.60 11.87 12.47 135,400 +0.37(+3.06%)
Nov 30, 2004 12.20 12.20 12.02 12.10 37,600 -0.10(-0.82%)
Nov 29, 2004 12.07 12.36 12.07 12.20 81,500 +0.06(+0.49%)
Nov 26, 2004 12.12 12.20 12.10 12.14 10,700 -0.08(-0.65%)
Nov 24, 2004 12.33 12.46 12.12 12.22 59,900 +0.07(+0.58%)
Nov 23, 2004 12.30 12.43 12.11 12.15 95,600 -0.05(-0.41%)
Nov 22, 2004 12.13 12.39 12.00 12.20 180,600 -0.08(-0.65%)
Nov 19, 2004 12.93 13.02 12.20 12.28 202,100 -0.81(-6.19%)
Nov 18, 2004 13.07 13.28 12.84 13.09 167,300 -0.06(-0.46%)
Nov 17, 2004 12.63 13.15 12.63 13.15 201,500 +0.57(+4.53%)
Nov 16, 2004 12.77 12.99 12.53 12.58 82,500 -0.31(-2.40%)
Nov 15, 2004 12.67 13.05 12.66 12.89 211,200 +0.15(+1.18%)
Nov 12, 2004 12.69 12.86 12.46 12.74 233,000 -0.03(-0.23%)
Nov 11, 2004 12.42 12.88 12.42 12.77 231,400 +0.28(+2.24%)
Nov 10, 2004 12.58 12.88 12.31 12.49 340,900 -0.20(-1.58%)
Nov 09, 2004 12.82 12.96 12.59 12.69 177,500 -0.24(-1.86%)
Nov 08, 2004 12.98 13.26 12.84 12.93 161,300 -0.02(-0.15%)
Nov 05, 2004 12.91 13.36 12.71 12.95 383,700 +0.07(+0.54%)
Nov 04, 2004 12.15 12.88 11.90 12.88 511,100 +0.42(+3.37%)
Nov 03, 2004 12.55 12.75 12.20 12.46 310,600 +0.23(+1.88%)
Nov 02, 2004 12.03 12.37 11.80 12.23 306,200 +0.01(+0.08%)
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.