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 (%)
Aug 31, 2016 1.800 1.800 1.690 1.700 1,642 -0.06(-3.38%)
Aug 30, 2016 1.770 1.797 1.700 1.760 11,296 +0.01(+0.72%)
Aug 29, 2016 1.760 1.760 1.730 1.747 5,179 -0.01(-0.74%)
Aug 26, 2016 1.770 1.770 1.760 1.760 429 -0.02(-1.12%)
Aug 25, 2016 1.790 1.830 1.740 1.780 2,628 +0.00(+0.00%)
Aug 24, 2016 1.720 1.840 1.720 1.780 6,880 +0.03(+1.71%)
Aug 23, 2016 1.809 1.809 1.750 1.750 14,779 -0.06(-3.31%)
Aug 22, 2016 1.820 1.840 1.790 1.810 6,666 -0.03(-1.63%)
Aug 19, 2016 1.806 1.840 1.800 1.840 4,441 +0.04(+2.22%)
Aug 18, 2016 1.830 1.850 1.790 1.800 9,776 -0.03(-1.55%)
Aug 17, 2016 1.770 1.850 1.770 1.828 22,337 +0.06(+3.46%)
Aug 16, 2016 1.810 1.840 1.760 1.767 16,795 -0.07(-3.95%)
Aug 15, 2016 1.790 1.850 1.780 1.840 7,892 +0.04(+2.22%)
Aug 12, 2016 1.830 1.850 1.800 1.800 6,471 -0.02(-1.10%)
Aug 11, 2016 1.840 1.850 1.810 1.820 10,989 -0.02(-1.03%)
Aug 10, 2016 1.850 1.870 1.800 1.839 9,061 -0.01(-0.59%)
Aug 09, 2016 1.830 1.920 1.830 1.850 5,997 -0.02(-1.07%)
Aug 08, 2016 1.870 1.920 1.800 1.870 27,399 -0.05(-2.60%)
Aug 05, 2016 1.800 2.000 1.750 1.920 262,876 +0.12(+6.67%)
Aug 04, 2016 1.800 1.890 1.731 1.800 63,334 +0.01(+0.56%)
Aug 03, 2016 1.690 1.830 1.690 1.790 279,629 +0.09(+5.29%)
Aug 02, 2016 1.620 1.720 1.580 1.700 21,488 +0.06(+3.66%)
Aug 01, 2016 1.650 1.650 1.570 1.640 9,874 +0.02(+1.23%)
Jul 29, 2016 1.540 1.650 1.490 1.620 58,384 +0.06(+3.85%)
Jul 28, 2016 1.560 1.640 1.520 1.560 6,263 -0.01(-0.64%)
Jul 27, 2016 1.580 1.580 1.540 1.570 877 -0.01(-0.63%)
Jul 26, 2016 1.560 1.620 1.530 1.580 21,710 -0.02(-1.25%)
Jul 25, 2016 1.580 1.620 1.510 1.600 12,374 +0.05(+3.23%)
Jul 22, 2016 1.530 1.600 1.500 1.550 86,600 +0.02(+1.31%)
Jul 21, 2016 1.530 1.620 1.500 1.530 23,770 +0.00(+0.00%)
Jul 20, 2016 1.580 1.610 1.500 1.530 68,310 -0.05(-3.16%)
Jul 19, 2016 1.530 1.580 1.480 1.580 48,970 +0.04(+2.60%)
Jul 18, 2016 1.580 1.640 1.540 1.540 11,344 -0.06(-3.75%)
Jul 15, 2016 1.580 1.600 1.580 1.600 12,421 +0.02(+1.27%)
Jul 14, 2016 1.620 1.620 1.580 1.580 1,824 -0.00(-0.01%)
Jul 13, 2016 1.650 1.650 1.580 1.580 2,452 -0.10(-5.95%)
Jul 12, 2016 1.600 1.680 1.580 1.680 19,387 +0.08(+4.99%)
Jul 11, 2016 1.640 1.690 1.596 1.600 46,757 -0.06(-3.61%)
Jul 08, 2016 1.760 1.740 1.740 1.660 33,555 -0.08(-4.60%)
Jul 07, 2016 1.690 1.800 1.685 1.740 78,955 +0.12(+7.41%)
Jul 05, 2016 1.630 1.650 1.600 1.620 4,422 -0.03(-1.82%)
Jul 01, 2016 1.540 1.650 1.650 1.650 38,800 +0.11(+7.28%)
Jun 30, 2016 1.510 1.550 1.510 1.538 17,432 +0.03(+1.85%)
Jun 29, 2016 1.510 1.540 1.510 1.510 9,242 +0.02(+1.34%)
Jun 28, 2016 1.510 1.571 1.480 1.490 73,707 -0.02(-1.32%)
Jun 27, 2016 1.520 1.520 1.480 1.510 13,875 -0.04(-2.58%)
Jun 24, 2016 1.500 1.550 1.500 1.550 12,800 +0.04(+2.65%)
Jun 23, 2016 1.500 1.530 1.500 1.510 3,600 +0.00(+0.00%)
Jun 22, 2016 1.530 1.550 1.500 1.510 6,444 -0.01(-0.66%)
Jun 21, 2016 1.517 1.554 1.480 1.520 13,045 +0.00(+0.00%)
Jun 20, 2016 1.460 1.570 1.460 1.520 3,748 +0.07(+4.83%)
Jun 17, 2016 1.460 1.540 1.450 1.450 5,140 +0.00(+0.00%)
Jun 16, 2016 1.500 1.540 1.440 1.450 9,044 -0.05(-3.33%)
Jun 15, 2016 1.480 1.550 1.420 1.500 30,906 +0.08(+5.63%)
Jun 14, 2016 1.500 1.540 1.420 1.420 69,398 -0.08(-5.33%)
Jun 13, 2016 1.500 1.530 1.500 1.500 9,550 +0.00(+0.00%)
Jun 10, 2016 1.560 1.560 1.500 1.500 13,650 -0.06(-3.85%)
Jun 09, 2016 1.500 1.600 1.460 1.560 24,505 +0.06(+4.00%)
Jun 08, 2016 1.425 1.500 1.425 1.500 84,006 +0.07(+4.86%)
Jun 07, 2016 1.440 1.450 1.420 1.431 1,400 +0.00(+0.03%)
Jun 06, 2016 1.420 1.450 1.410 1.430 5,029 -0.02(-1.38%)
Jun 03, 2016 1.410 1.450 1.410 1.450 1,354 +0.03(+2.11%)
Jun 02, 2016 1.410 1.440 1.410 1.420 12,935 +0.02(+1.42%)
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.