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 29, 2005 10.00 10.31 9.890 10.31 167,796 +0.30(+3.00%)
Apr 28, 2005 10.19 10.36 9.890 10.01 162,953 -0.23(-2.25%)
Apr 27, 2005 10.19 10.33 10.08 10.24 83,169 -0.08(-0.78%)
Apr 26, 2005 10.33 10.50 10.11 10.32 81,743 +0.02(+0.19%)
Apr 25, 2005 10.11 10.35 9.880 10.30 46,607 +0.12(+1.18%)
Apr 22, 2005 10.40 10.40 10.10 10.18 80,822 -0.23(-2.21%)
Apr 21, 2005 9.610 10.45 9.610 10.41 168,796 +0.78(+8.10%)
Apr 20, 2005 9.540 9.730 9.530 9.630 137,806 +0.05(+0.52%)
Apr 19, 2005 9.370 9.630 9.370 9.580 75,421 +0.23(+2.46%)
Apr 18, 2005 9.370 9.525 9.270 9.350 61,095 -0.15(-1.58%)
Apr 15, 2005 9.690 9.730 9.230 9.500 93,381 -0.22(-2.26%)
Apr 14, 2005 9.750 9.920 9.720 9.720 61,592 -0.16(-1.62%)
Apr 13, 2005 9.960 10.00 9.740 9.880 66,965 -0.14(-1.40%)
Apr 12, 2005 9.930 10.12 9.930 10.02 160,287 +0.15(+1.52%)
Apr 11, 2005 9.900 9.900 9.610 9.870 49,525 -0.02(-0.20%)
Apr 08, 2005 9.920 10.00 9.706 9.890 99,187 +0.10(+1.02%)
Apr 07, 2005 9.900 9.900 9.650 9.790 79,180 -0.02(-0.20%)
Apr 06, 2005 9.760 9.920 9.700 9.810 25,792 -0.05(-0.51%)
Apr 05, 2005 10.05 10.06 9.655 9.860 104,374 -0.13(-1.30%)
Apr 04, 2005 10.06 10.06 9.730 9.990 157,809 -0.17(-1.67%)
Apr 01, 2005 10.31 10.40 10.08 10.16 265,978 -0.13(-1.26%)
Mar 31, 2005 10.30 10.62 10.23 10.29 166,309 -0.09(-0.87%)
Mar 30, 2005 10.47 10.58 10.26 10.38 55,904 +0.01(+0.10%)
Mar 29, 2005 10.49 10.60 10.26 10.37 137,032 -0.04(-0.38%)
Mar 28, 2005 10.34 10.48 10.24 10.41 119,452 +0.03(+0.29%)
Mar 24, 2005 10.51 10.51 10.26 10.38 84,491 -0.10(-0.95%)
Mar 23, 2005 10.09 10.65 10.09 10.48 356,675 +0.45(+4.43%)
Mar 22, 2005 9.860 10.10 9.860 10.04 105,284 +0.25(+2.50%)
Mar 21, 2005 9.870 9.900 9.640 9.790 54,564 -0.01(-0.10%)
Mar 18, 2005 9.640 9.830 9.520 9.800 99,296 +0.16(+1.66%)
Mar 17, 2005 9.400 9.670 9.390 9.640 72,044 +0.21(+2.23%)
Mar 16, 2005 9.510 9.860 9.410 9.430 71,395 -0.15(-1.57%)
Mar 15, 2005 9.920 9.920 9.520 9.580 42,339 -0.28(-2.84%)
Mar 14, 2005 9.710 9.950 9.710 9.860 77,401 -0.02(-0.20%)
Mar 11, 2005 9.940 10.26 9.710 9.880 63,619 -0.16(-1.59%)
Mar 10, 2005 10.16 10.16 9.710 10.04 77,662 +0.02(+0.20%)
Mar 09, 2005 10.15 10.39 10.02 10.02 61,495 -0.16(-1.57%)
Mar 08, 2005 10.35 10.70 10.09 10.18 104,878 -0.23(-2.21%)
Mar 07, 2005 10.61 10.90 10.35 10.41 81,886 -0.09(-0.86%)
Mar 04, 2005 10.32 10.59 10.32 10.50 260,552 +0.20(+1.94%)
Mar 03, 2005 10.33 10.35 10.04 10.30 166,358 +0.06(+0.59%)
Mar 02, 2005 10.50 10.79 10.17 10.24 190,012 -0.39(-3.67%)
Mar 01, 2005 10.65 10.70 10.44 10.63 189,938 -0.10(-0.93%)
Feb 28, 2005 10.38 10.91 10.33 10.73 263,043 +0.15(+1.42%)
Feb 25, 2005 10.38 10.67 10.20 10.58 205,209 +0.02(+0.19%)
Feb 24, 2005 10.18 10.67 10.14 10.56 212,773 +0.30(+2.92%)
Feb 23, 2005 10.40 10.43 10.06 10.26 200,445 -0.17(-1.63%)
Feb 22, 2005 10.30 10.75 10.25 10.43 212,941 +0.22(+2.15%)
Feb 18, 2005 10.29 10.52 10.14 10.21 109,954 -0.12(-1.16%)
Feb 17, 2005 10.53 10.77 10.30 10.33 82,782 -0.22(-2.09%)
Feb 16, 2005 10.67 10.92 10.25 10.55 298,004 -0.15(-1.40%)
Feb 15, 2005 10.98 11.22 10.48 10.70 263,902 -0.16(-1.47%)
Feb 14, 2005 11.00 11.00 10.60 10.86 117,652 -0.09(-0.82%)
Feb 11, 2005 10.75 11.00 10.75 10.95 411,029 +0.15(+1.39%)
Feb 10, 2005 10.60 10.82 10.31 10.80 529,846 +0.23(+2.18%)
Feb 09, 2005 10.86 10.86 10.51 10.57 318,860 -0.21(-1.95%)
Feb 08, 2005 10.43 10.78 10.28 10.78 450,394 +0.62(+6.10%)
Feb 07, 2005 10.13 10.38 10.01 10.16 322,461 +0.06(+0.59%)
Feb 04, 2005 9.300 10.18 9.240 10.10 695,250 +0.89(+9.66%)
Feb 03, 2005 9.320 9.440 8.920 9.210 660,181 -0.07(-0.75%)
Feb 02, 2005 8.930 9.300 8.740 9.280 1,052,118 +0.50(+5.69%)
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.