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 (%)
Jul 31, 2020 2.490 3.520 2.280 3.330 3,870,500 +1.08(+48.00%)
Jul 30, 2020 2.230 2.260 2.090 2.250 157,219 +0.05(+2.27%)
Jul 29, 2020 2.120 2.200 2.050 2.200 93,235 +0.09(+4.27%)
Jul 28, 2020 2.260 2.260 2.003 2.110 66,190 -0.15(-6.64%)
Jul 27, 2020 2.140 2.260 2.060 2.260 75,261 +0.12(+5.61%)
Jul 24, 2020 2.040 2.150 2.040 2.140 39,300 +0.00(+0.00%)
Jul 23, 2020 2.200 2.290 2.000 2.140 111,466 -0.10(-4.38%)
Jul 22, 2020 2.500 2.500 2.150 2.238 109,338 -0.17(-7.14%)
Jul 21, 2020 2.220 2.460 2.130 2.410 309,202 +0.25(+11.57%)
Jul 20, 2020 2.200 2.200 2.130 2.160 97,334 +0.00(+0.00%)
Jul 17, 2020 2.335 2.335 2.100 2.160 188,400 +0.01(+0.47%)
Jul 16, 2020 1.980 2.180 1.940 2.150 284,088 +0.21(+10.63%)
Jul 15, 2020 1.700 1.965 1.684 1.943 408,512 +0.24(+14.32%)
Jul 14, 2020 1.690 1.719 1.650 1.700 29,882 +0.04(+2.41%)
Jul 13, 2020 1.720 1.750 1.660 1.660 38,348 -0.03(-1.78%)
Jul 10, 2020 1.690 1.710 1.680 1.690 73,700 +0.04(+2.42%)
Jul 09, 2020 1.700 1.760 1.630 1.650 125,205 -0.04(-2.37%)
Jul 08, 2020 1.690 1.710 1.600 1.690 61,117 +0.01(+0.60%)
Jul 07, 2020 1.710 1.710 1.640 1.680 28,509 +0.00(+0.00%)
Jul 06, 2020 1.690 1.718 1.630 1.680 202,459 +0.06(+3.70%)
Jul 02, 2020 1.640 1.720 1.610 1.620 24,800 -0.00(-0.16%)
Jul 01, 2020 1.680 1.710 1.623 1.623 14,210 -0.08(-4.55%)
Jun 30, 2020 1.690 1.730 1.650 1.700 33,987 +0.01(+0.59%)
Jun 29, 2020 1.650 1.710 1.630 1.690 24,097 +0.03(+1.64%)
Jun 26, 2020 1.670 1.680 1.630 1.663 13,600 +0.00(+0.16%)
Jun 25, 2020 1.630 1.690 1.600 1.660 13,401 +0.06(+4.03%)
Jun 24, 2020 1.650 1.680 1.560 1.596 32,234 -0.04(-2.70%)
Jun 23, 2020 1.670 1.730 1.640 1.640 16,312 -0.05(-2.96%)
Jun 22, 2020 1.600 1.720 1.600 1.690 26,001 +0.08(+4.97%)
Jun 19, 2020 1.660 1.722 1.610 1.610 32,100 -0.04(-2.42%)
Jun 18, 2020 1.700 1.730 1.630 1.650 47,521 +0.03(+1.85%)
Jun 17, 2020 1.590 1.670 1.520 1.620 40,710 -0.08(-4.71%)
Jun 16, 2020 1.530 1.710 1.520 1.700 204,964 +0.19(+12.58%)
Jun 15, 2020 1.500 1.580 1.500 1.510 22,811 -0.01(-0.66%)
Jun 12, 2020 1.550 1.560 1.470 1.520 49,600 +0.03(+1.83%)
Jun 11, 2020 1.510 1.520 1.480 1.493 35,096 -0.06(-3.70%)
Jun 10, 2020 1.520 1.570 1.510 1.550 16,242 +0.00(+0.00%)
Jun 09, 2020 1.520 1.570 1.510 1.550 34,022 +0.00(+0.00%)
Jun 08, 2020 1.570 1.590 1.500 1.550 55,503 +0.03(+1.97%)
Jun 05, 2020 1.500 1.590 1.500 1.520 58,300 +0.02(+1.33%)
Jun 04, 2020 1.560 1.560 1.500 1.500 19,915 -0.03(-1.96%)
Jun 03, 2020 1.555 1.555 1.500 1.530 17,363 +0.01(+0.66%)
Jun 02, 2020 1.600 1.600 1.510 1.520 4,406 -0.02(-1.62%)
Jun 01, 2020 1.590 1.590 1.520 1.545 8,191 -0.02(-1.57%)
May 29, 2020 1.580 1.600 1.490 1.570 6,200 -0.01(-0.65%)
May 28, 2020 1.550 1.580 1.470 1.580 22,878 +0.01(+0.51%)
May 27, 2020 1.600 1.630 1.460 1.572 41,740 +0.03(+2.08%)
May 26, 2020 1.590 1.590 1.530 1.540 30,594 +0.01(+0.65%)
May 22, 2020 1.590 1.590 1.480 1.530 27,900 -0.04(-2.55%)
May 21, 2020 1.550 1.590 1.500 1.570 13,519 +0.06(+3.97%)
May 20, 2020 1.500 1.590 1.500 1.510 34,873 +0.01(+0.67%)
May 19, 2020 1.450 1.550 1.450 1.500 17,665 +0.00(+0.00%)
May 18, 2020 1.420 1.500 1.420 1.500 26,254 +0.07(+4.90%)
May 15, 2020 1.470 1.470 1.430 1.430 34,300 -0.04(-2.72%)
May 14, 2020 1.450 1.470 1.440 1.470 17,598 -0.01(-0.68%)
May 13, 2020 1.560 1.560 1.470 1.480 48,265 -0.05(-3.58%)
May 12, 2020 1.566 1.593 1.535 1.535 18,799 -0.04(-2.23%)
May 11, 2020 1.530 1.600 1.520 1.570 56,821 +0.05(+3.29%)
May 08, 2020 1.390 1.540 1.390 1.520 199,900 +0.20(+15.15%)
May 07, 2020 1.320 1.340 1.320 1.320 7,047 +0.00(+0.00%)
May 06, 2020 1.330 1.360 1.290 1.320 6,353 -0.00(-0.02%)
May 05, 2020 1.300 1.340 1.260 1.320 30,170 +0.01(+0.40%)
May 04, 2020 1.280 1.335 1.273 1.315 14,931 -0.01(-0.38%)
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.