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, 2011 7.210 7.370 7.140 7.310 114,609 +0.08(+1.11%)
Apr 28, 2011 7.420 7.440 7.210 7.230 89,095 -0.22(-2.95%)
Apr 27, 2011 7.500 7.560 7.450 7.450 94,935 -0.02(-0.27%)
Apr 26, 2011 7.250 7.560 7.240 7.470 287,228 +0.35(+4.92%)
Apr 25, 2011 7.200 7.250 7.120 7.120 45,837 -0.11(-1.52%)
Apr 21, 2011 7.230 7.230 7.020 7.230 146,618 +0.05(+0.70%)
Apr 20, 2011 6.890 7.210 6.820 7.180 193,061 +0.38(+5.59%)
Apr 19, 2011 6.750 6.850 6.750 6.800 48,932 +0.00(+0.00%)
Apr 18, 2011 6.810 6.860 6.750 6.800 45,223 -0.09(-1.31%)
Apr 15, 2011 6.770 6.920 6.745 6.890 88,100 +0.04(+0.58%)
Apr 14, 2011 6.930 6.930 6.700 6.850 148,269 -0.11(-1.58%)
Apr 13, 2011 6.850 7.050 6.760 6.960 88,327 +0.14(+2.05%)
Apr 12, 2011 7.000 7.000 6.670 6.820 284,449 -0.23(-3.26%)
Apr 11, 2011 7.110 7.180 7.010 7.050 58,705 -0.08(-1.12%)
Apr 08, 2011 7.100 7.200 7.100 7.130 119,610 -0.01(-0.14%)
Apr 07, 2011 7.220 7.310 7.100 7.140 153,983 -0.13(-1.79%)
Apr 06, 2011 7.200 7.288 7.200 7.270 139,984 +0.02(+0.28%)
Apr 05, 2011 7.210 7.370 7.080 7.250 294,031 +0.05(+0.69%)
Apr 04, 2011 7.340 7.380 7.090 7.200 121,837 -0.18(-2.44%)
Apr 01, 2011 7.650 7.650 7.290 7.380 560,023 -0.22(-2.89%)
Mar 31, 2011 7.650 7.650 7.460 7.600 176,162 -0.05(-0.65%)
Mar 30, 2011 7.630 7.721 7.500 7.650 117,747 +0.05(+0.66%)
Mar 29, 2011 7.740 7.790 7.510 7.600 248,756 -0.14(-1.75%)
Mar 28, 2011 7.600 7.800 7.500 7.735 89,366 +0.12(+1.51%)
Mar 25, 2011 7.680 7.820 7.610 7.620 152,401 +0.00(+0.00%)
Mar 24, 2011 7.800 7.865 7.600 7.620 229,494 -0.15(-1.93%)
Mar 23, 2011 7.720 7.770 7.620 7.770 138,922 +0.15(+1.97%)
Mar 22, 2011 7.760 7.830 7.590 7.620 164,837 -0.16(-2.06%)
Mar 21, 2011 7.700 7.870 7.560 7.780 244,399 +0.41(+5.56%)
Mar 18, 2011 7.200 7.370 7.040 7.370 454,890 +0.17(+2.36%)
Mar 17, 2011 7.300 7.300 7.000 7.200 238,942 +0.09(+1.27%)
Mar 16, 2011 6.950 7.240 6.950 7.110 291,132 -0.14(-1.93%)
Mar 15, 2011 7.000 7.330 6.970 7.250 309,543 -0.16(-2.16%)
Mar 14, 2011 7.420 7.520 7.250 7.410 184,884 -0.09(-1.20%)
Mar 11, 2011 7.500 7.620 7.380 7.500 376,700 -0.15(-1.96%)
Mar 10, 2011 7.880 7.880 7.500 7.650 401,817 -0.32(-4.02%)
Mar 09, 2011 8.140 8.150 7.950 7.970 251,010 -0.22(-2.69%)
Mar 08, 2011 8.110 8.310 8.000 8.190 171,356 +0.02(+0.24%)
Mar 07, 2011 8.330 8.380 8.070 8.170 216,947 -0.09(-1.09%)
Mar 04, 2011 8.280 8.380 8.170 8.260 116,547 +0.01(+0.12%)
Mar 03, 2011 8.200 8.280 8.030 8.250 369,380 +0.17(+2.10%)
Mar 02, 2011 7.970 8.150 7.950 8.080 222,545 +0.03(+0.37%)
Mar 01, 2011 8.180 8.180 7.980 8.050 289,401 -0.13(-1.59%)
Feb 28, 2011 8.220 8.360 8.100 8.180 179,691 -0.02(-0.24%)
Feb 25, 2011 8.200 8.300 8.120 8.200 204,721 +0.04(+0.49%)
Feb 24, 2011 8.410 8.440 8.100 8.160 333,145 -0.25(-2.97%)
Feb 23, 2011 8.300 8.460 8.010 8.410 542,239 +0.11(+1.33%)
Feb 22, 2011 8.650 8.650 8.280 8.300 569,386 -0.43(-4.93%)
Feb 18, 2011 9.050 9.100 8.670 8.730 864,074 -0.02(-0.23%)
Feb 17, 2011 8.780 9.000 8.700 8.750 1,706,850 +0.27(+3.18%)
Feb 16, 2011 8.330 8.600 8.260 8.480 500,603 +0.15(+1.80%)
Feb 15, 2011 8.470 8.480 8.220 8.330 539,614 -0.12(-1.42%)
Feb 14, 2011 8.000 8.510 8.000 8.450 992,833 +0.65(+8.33%)
Feb 11, 2011 7.850 7.900 7.689 7.800 293,534 +0.15(+1.96%)
Feb 10, 2011 7.800 7.900 7.610 7.650 304,495 -0.12(-1.54%)
Feb 09, 2011 7.500 7.810 7.500 7.770 410,616 +0.29(+3.88%)
Feb 08, 2011 7.450 7.540 7.410 7.480 150,507 +0.04(+0.54%)
Feb 07, 2011 7.500 7.640 7.420 7.440 342,224 +0.07(+0.95%)
Feb 04, 2011 7.490 7.500 7.160 7.370 774,377 +0.52(+7.59%)
Feb 03, 2011 6.930 7.040 6.750 6.850 109,746 -0.07(-1.01%)
Feb 02, 2011 6.760 7.010 6.600 6.920 207,606 +0.16(+2.37%)
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.