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 (%)
Nov 30, 2004 12.20 12.20 12.02 12.10 37,600 -0.10(-0.82%)
Nov 29, 2004 12.07 12.36 12.07 12.20 81,500 +0.06(+0.49%)
Nov 26, 2004 12.12 12.20 12.10 12.14 10,700 -0.08(-0.65%)
Nov 24, 2004 12.33 12.46 12.12 12.22 59,900 +0.07(+0.58%)
Nov 23, 2004 12.30 12.43 12.11 12.15 95,600 -0.05(-0.41%)
Nov 22, 2004 12.13 12.39 12.00 12.20 180,600 -0.08(-0.65%)
Nov 19, 2004 12.93 13.02 12.20 12.28 202,100 -0.81(-6.19%)
Nov 18, 2004 13.07 13.28 12.84 13.09 167,300 -0.06(-0.46%)
Nov 17, 2004 12.63 13.15 12.63 13.15 201,500 +0.57(+4.53%)
Nov 16, 2004 12.77 12.99 12.53 12.58 82,500 -0.31(-2.40%)
Nov 15, 2004 12.67 13.05 12.66 12.89 211,200 +0.15(+1.18%)
Nov 12, 2004 12.69 12.86 12.46 12.74 233,000 -0.03(-0.23%)
Nov 11, 2004 12.42 12.88 12.42 12.77 231,400 +0.28(+2.24%)
Nov 10, 2004 12.58 12.88 12.31 12.49 340,900 -0.20(-1.58%)
Nov 09, 2004 12.82 12.96 12.59 12.69 177,500 -0.24(-1.86%)
Nov 08, 2004 12.98 13.26 12.84 12.93 161,300 -0.02(-0.15%)
Nov 05, 2004 12.91 13.36 12.71 12.95 383,700 +0.07(+0.54%)
Nov 04, 2004 12.15 12.88 11.90 12.88 511,100 +0.42(+3.37%)
Nov 03, 2004 12.55 12.75 12.20 12.46 310,600 +0.23(+1.88%)
Nov 02, 2004 12.03 12.37 11.80 12.23 306,200 +0.01(+0.08%)
Nov 01, 2004 12.37 12.37 11.90 12.22 189,900 +0.06(+0.49%)
Oct 29, 2004 12.62 12.65 12.10 12.16 361,100 -0.26(-2.09%)
Oct 28, 2004 11.97 12.53 11.55 12.42 486,900 +0.47(+3.93%)
Oct 27, 2004 11.13 12.17 11.05 11.95 399,200 +0.70(+6.22%)
Oct 26, 2004 11.59 11.78 10.99 11.25 296,100 -0.24(-2.09%)
Oct 25, 2004 11.50 11.77 11.25 11.49 192,400 -0.09(-0.78%)
Oct 22, 2004 11.70 11.83 11.30 11.58 226,500 -0.17(-1.45%)
Oct 21, 2004 11.52 12.02 11.29 11.75 297,500 +0.20(+1.73%)
Oct 20, 2004 11.58 11.79 11.31 11.55 345,600 +0.02(+0.17%)
Oct 19, 2004 10.86 11.56 10.86 11.53 207,300 +0.75(+6.96%)
Oct 18, 2004 10.82 11.05 10.60 10.78 71,000 +0.04(+0.37%)
Oct 15, 2004 10.95 11.14 10.60 10.74 114,200 -0.34(-3.07%)
Oct 14, 2004 11.11 11.17 10.80 11.08 232,600 -0.04(-0.36%)
Oct 13, 2004 10.72 11.27 10.64 11.12 545,200 +0.63(+6.01%)
Oct 12, 2004 10.58 10.69 10.26 10.49 414,800 -0.21(-1.97%)
Oct 11, 2004 10.72 10.83 10.50 10.70 272,300 -0.05(-0.46%)
Oct 08, 2004 11.11 11.18 10.59 10.75 275,400 -0.50(-4.44%)
Oct 07, 2004 11.45 11.71 11.12 11.25 210,800 -0.39(-3.35%)
Oct 06, 2004 11.71 11.71 11.15 11.64 388,800 -0.05(-0.43%)
Oct 05, 2004 11.51 11.73 10.91 11.69 241,200 +0.21(+1.83%)
Oct 04, 2004 11.19 11.73 11.18 11.48 197,100 +0.43(+3.89%)
Oct 01, 2004 10.88 11.27 10.87 11.05 353,200 +0.30(+2.79%)
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%)
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.