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 (%)
Sep 30, 2004 10.75 11.37 10.54 10.75 318,400 -0.25(-2.27%)
Sep 29, 2004 10.55 11.14 10.45 11.00 571,300 +0.52(+4.96%)
Sep 28, 2004 10.20 10.54 10.12 10.48 293,500 -0.02(-0.19%)
Sep 27, 2004 10.03 10.50 9.890 10.50 238,300 +0.22(+2.14%)
Sep 24, 2004 10.48 10.50 9.760 10.28 534,300 -0.25(-2.37%)
Sep 23, 2004 11.65 11.70 10.29 10.53 1,639,500 -1.27(-10.76%)
Sep 22, 2004 12.00 12.00 11.58 11.80 375,000 -0.25(-2.07%)
Sep 21, 2004 12.48 12.60 11.60 12.05 678,900 -0.45(-3.60%)
Sep 20, 2004 12.11 12.92 11.84 12.50 660,300 +0.39(+3.21%)
Sep 17, 2004 11.86 12.21 11.42 12.11 325,300 +0.21(+1.77%)
Sep 16, 2004 11.33 12.06 11.24 11.90 190,900 +0.51(+4.48%)
Sep 15, 2004 12.06 12.09 11.18 11.39 414,500 -0.87(-7.10%)
Sep 14, 2004 12.15 12.50 11.80 12.26 169,000 +0.17(+1.41%)
Sep 13, 2004 12.15 12.23 11.83 12.09 394,200 +0.09(+0.75%)
Sep 10, 2004 11.30 12.06 11.18 12.00 669,500 +0.85(+7.62%)
Sep 09, 2004 9.800 11.28 9.710 11.15 414,500 +1.51(+15.66%)
Sep 08, 2004 9.450 9.854 9.450 9.640 185,100 +0.17(+1.80%)
Sep 07, 2004 9.390 9.740 9.330 9.470 144,400 +0.27(+2.93%)
Sep 03, 2004 9.760 9.760 9.180 9.200 124,000 -0.65(-6.60%)
Sep 02, 2004 9.850 9.990 9.620 9.850 100,600 +0.07(+0.72%)
Sep 01, 2004 9.580 10.57 9.580 9.780 139,800 +0.17(+1.77%)
Aug 31, 2004 10.00 10.13 9.580 9.610 124,200 -0.38(-3.80%)
Aug 30, 2004 10.35 10.35 9.960 9.990 143,800 -0.33(-3.20%)
Aug 27, 2004 10.20 10.45 10.15 10.32 159,100 +0.11(+1.08%)
Aug 26, 2004 10.77 10.77 10.15 10.21 326,900 -0.55(-5.11%)
Aug 25, 2004 10.50 10.78 10.30 10.76 387,700 +0.26(+2.48%)
Aug 24, 2004 11.48 11.65 10.35 10.50 309,600 -0.95(-8.30%)
Aug 23, 2004 11.44 11.50 11.10 11.45 110,400 +0.27(+2.42%)
Aug 20, 2004 10.62 11.56 10.62 11.18 229,225 +0.62(+5.87%)
Aug 19, 2004 10.82 10.82 10.48 10.56 115,300 -0.24(-2.22%)
Aug 18, 2004 9.690 10.88 9.690 10.80 192,800 +1.02(+10.43%)
Aug 17, 2004 9.350 9.790 9.330 9.780 80,900 +0.53(+5.73%)
Aug 16, 2004 9.400 9.570 9.230 9.250 83,700 -0.02(-0.22%)
Aug 13, 2004 9.300 9.630 9.240 9.270 218,900 +0.23(+2.54%)
Aug 12, 2004 9.500 9.520 9.010 9.040 277,300 -0.52(-5.44%)
Aug 11, 2004 10.06 10.13 9.360 9.560 281,400 -0.73(-7.09%)
Aug 10, 2004 10.04 10.30 10.04 10.29 93,400 +0.27(+2.69%)
Aug 09, 2004 10.12 10.23 9.820 10.02 306,115 -0.16(-1.57%)
Aug 06, 2004 10.56 10.62 9.980 10.18 379,900 -0.51(-4.77%)
Aug 05, 2004 10.45 11.07 10.30 10.69 1,245,000 +0.69(+6.90%)
Aug 04, 2004 11.24 11.30 9.740 10.00 1,058,700 -1.71(-14.60%)
Aug 03, 2004 12.07 12.07 11.53 11.71 399,700 -0.69(-5.56%)
Aug 02, 2004 12.82 12.82 12.22 12.40 537,000 -0.43(-3.35%)
Jul 30, 2004 12.40 12.90 12.26 12.83 229,600 +0.50(+4.06%)
Jul 29, 2004 12.19 12.90 11.96 12.33 892,600 +0.36(+3.01%)
Jul 28, 2004 12.21 12.29 11.87 11.97 245,300 -0.30(-2.44%)
Jul 27, 2004 12.75 12.78 12.14 12.27 275,400 -0.43(-3.39%)
Jul 26, 2004 12.96 13.00 12.57 12.70 55,100 -0.29(-2.23%)
Jul 23, 2004 13.51 13.64 12.96 12.99 99,800 -0.59(-4.34%)
Jul 22, 2004 13.20 13.87 12.92 13.58 95,500 +0.29(+2.18%)
Jul 21, 2004 14.03 14.13 13.00 13.29 156,200 -0.46(-3.35%)
Jul 20, 2004 13.38 13.91 13.21 13.75 218,600 +0.42(+3.15%)
Jul 19, 2004 13.45 13.45 13.00 13.33 127,400 -0.22(-1.62%)
Jul 16, 2004 14.27 14.41 13.34 13.55 110,400 -0.61(-4.31%)
Jul 15, 2004 13.62 14.16 13.50 14.16 139,100 +0.65(+4.81%)
Jul 14, 2004 13.65 13.85 13.51 13.51 127,000 -0.43(-3.08%)
Jul 13, 2004 13.90 14.32 13.60 13.94 196,600 +0.15(+1.09%)
Jul 12, 2004 14.48 14.51 13.60 13.79 147,500 -0.72(-4.96%)
Jul 09, 2004 14.05 14.74 13.94 14.51 140,700 +0.49(+3.50%)
Jul 08, 2004 14.62 14.62 13.93 14.02 284,600 -0.58(-3.97%)
Jul 07, 2004 14.82 15.06 14.34 14.60 223,500 -0.20(-1.35%)
Jul 06, 2004 15.64 15.65 14.34 14.80 435,000 -0.85(-5.43%)
Jul 02, 2004 16.10 16.37 15.52 15.65 309,900 -0.55(-3.40%)
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.