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 (%)
Jan 31, 2007 8.220 8.550 8.220 8.320 395,908 +0.04(+0.48%)
Jan 30, 2007 8.100 8.470 8.050 8.280 392,148 +0.17(+2.10%)
Jan 29, 2007 7.680 8.310 7.620 8.110 262,771 +0.49(+6.43%)
Jan 26, 2007 7.610 7.690 7.470 7.620 75,434 +0.02(+0.26%)
Jan 25, 2007 7.700 7.800 7.450 7.600 105,607 -0.12(-1.55%)
Jan 24, 2007 7.760 7.800 7.620 7.720 77,712 +0.06(+0.78%)
Jan 23, 2007 7.110 7.660 7.110 7.660 139,782 +0.54(+7.58%)
Jan 22, 2007 7.160 7.300 7.110 7.120 128,856 -0.10(-1.39%)
Jan 19, 2007 7.350 7.420 7.060 7.220 220,754 -0.19(-2.56%)
Jan 18, 2007 7.870 7.870 7.360 7.410 162,317 -0.32(-4.14%)
Jan 17, 2007 7.620 7.840 7.490 7.730 246,165 +0.04(+0.52%)
Jan 16, 2007 7.800 7.880 7.590 7.690 176,714 -0.18(-2.29%)
Jan 12, 2007 7.900 8.000 7.780 7.870 145,058 -0.01(-0.13%)
Jan 11, 2007 7.810 8.000 7.810 7.880 281,870 +0.00(+0.00%)
Jan 10, 2007 7.870 8.020 7.790 7.880 600,250 -0.11(-1.38%)
Jan 09, 2007 8.250 8.250 7.940 7.990 165,236 -0.22(-2.68%)
Jan 08, 2007 8.450 8.450 8.120 8.210 124,173 -0.07(-0.85%)
Jan 05, 2007 8.410 8.450 8.270 8.280 132,648 -0.02(-0.24%)
Jan 04, 2007 8.430 8.450 8.250 8.300 101,492 -0.13(-1.54%)
Jan 03, 2007 8.550 8.550 8.330 8.430 134,829 -0.12(-1.40%)
Dec 29, 2006 8.640 8.750 8.500 8.550 142,316 -0.09(-1.04%)
Dec 28, 2006 8.430 8.710 8.410 8.640 142,705 +0.12(+1.41%)
Dec 27, 2006 8.300 8.520 8.230 8.520 120,546 +0.31(+3.78%)
Dec 26, 2006 8.100 8.310 8.070 8.210 79,598 +0.16(+1.99%)
Dec 22, 2006 7.800 8.100 7.750 8.050 226,833 +0.26(+3.34%)
Dec 21, 2006 7.720 7.820 7.560 7.790 340,566 +0.03(+0.39%)
Dec 20, 2006 7.600 7.800 7.340 7.760 351,072 +0.27(+3.60%)
Dec 19, 2006 7.630 7.700 7.430 7.490 184,219 -0.20(-2.60%)
Dec 18, 2006 7.900 7.990 7.640 7.690 316,844 -0.29(-3.63%)
Dec 15, 2006 8.000 8.050 7.900 7.980 76,835 +0.00(+0.00%)
Dec 14, 2006 8.110 8.240 7.840 7.980 405,275 -0.12(-1.48%)
Dec 13, 2006 8.130 8.380 8.060 8.100 174,431 -0.03(-0.37%)
Dec 12, 2006 8.010 8.130 7.970 8.130 86,766 +0.17(+2.14%)
Dec 11, 2006 7.970 8.010 7.850 7.960 54,300 +0.00(+0.00%)
Dec 08, 2006 8.050 8.260 7.900 7.960 88,296 -0.21(-2.57%)
Dec 07, 2006 8.540 8.550 8.140 8.170 127,811 -0.38(-4.44%)
Dec 06, 2006 8.390 8.550 8.370 8.550 192,917 +0.17(+2.03%)
Dec 05, 2006 8.400 8.440 8.370 8.380 137,328 +0.01(+0.12%)
Dec 04, 2006 8.240 8.400 8.190 8.370 187,344 +0.18(+2.20%)
Dec 01, 2006 8.220 8.220 7.910 8.190 278,400 +0.03(+0.37%)
Nov 30, 2006 8.150 8.240 8.000 8.160 118,300 +0.01(+0.12%)
Nov 29, 2006 7.430 8.170 7.410 8.150 1,281,584 +0.74(+9.99%)
Nov 28, 2006 7.430 7.480 7.350 7.410 89,933 +0.02(+0.27%)
Nov 27, 2006 7.700 7.740 7.270 7.390 124,900 -0.31(-4.03%)
Nov 24, 2006 7.700 7.770 7.610 7.700 33,601 -0.13(-1.66%)
Nov 22, 2006 7.680 7.860 7.570 7.830 109,512 +0.14(+1.82%)
Nov 21, 2006 7.240 7.700 7.240 7.690 318,987 +0.45(+6.22%)
Nov 20, 2006 6.980 7.270 6.900 7.240 80,901 +0.18(+2.55%)
Nov 17, 2006 7.280 7.290 6.690 7.060 153,074 -0.08(-1.12%)
Nov 16, 2006 7.330 7.330 7.110 7.140 245,153 -0.22(-2.99%)
Nov 15, 2006 7.210 7.390 7.210 7.360 185,039 +0.08(+1.10%)
Nov 14, 2006 7.260 7.390 7.100 7.280 115,597 +0.03(+0.41%)
Nov 13, 2006 7.120 7.250 7.070 7.250 84,053 +0.15(+2.11%)
Nov 10, 2006 7.200 7.200 7.050 7.100 98,658 -0.04(-0.56%)
Nov 09, 2006 7.400 7.410 7.070 7.140 64,780 -0.17(-2.33%)
Nov 08, 2006 7.470 7.470 7.180 7.310 137,812 -0.13(-1.75%)
Nov 07, 2006 7.330 7.530 7.300 7.440 250,421 +0.11(+1.50%)
Nov 06, 2006 7.310 7.400 7.130 7.330 220,282 +0.01(+0.14%)
Nov 03, 2006 7.160 7.420 7.160 7.320 178,804 +0.09(+1.24%)
Nov 02, 2006 7.050 7.520 6.900 7.230 1,284,610 +0.83(+12.97%)
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.