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 (%)
Mar 29, 2019 1.680 1.717 1.670 1.710 6,000 +0.00(+0.00%)
Mar 28, 2019 1.700 1.710 1.680 1.710 10,010 +0.01(+0.59%)
Mar 27, 2019 1.630 1.700 1.622 1.700 17,611 +0.06(+3.66%)
Mar 26, 2019 1.658 1.658 1.620 1.640 6,753 -0.01(-0.61%)
Mar 25, 2019 1.660 1.677 1.650 1.650 8,070 -0.01(-0.60%)
Mar 22, 2019 1.680 1.724 1.660 1.660 15,300 -0.06(-3.49%)
Mar 21, 2019 1.650 1.730 1.650 1.720 20,574 +0.03(+1.78%)
Mar 20, 2019 1.680 1.700 1.680 1.690 5,903 +0.02(+1.20%)
Mar 19, 2019 1.700 1.720 1.670 1.670 6,141 -0.05(-2.91%)
Mar 18, 2019 1.663 1.745 1.663 1.720 12,792 +0.08(+4.88%)
Mar 15, 2019 1.650 1.680 1.640 1.640 21,900 -0.04(-2.38%)
Mar 14, 2019 1.700 1.700 1.620 1.680 15,123 +0.01(+0.60%)
Mar 13, 2019 1.670 1.719 1.660 1.670 5,487 +0.00(+0.00%)
Mar 12, 2019 1.680 1.690 1.620 1.670 17,805 -0.01(-0.60%)
Mar 11, 2019 1.660 1.680 1.628 1.680 7,851 +0.05(+3.07%)
Mar 08, 2019 1.650 1.661 1.600 1.630 17,000 -0.05(-2.98%)
Mar 07, 2019 1.780 1.780 1.670 1.680 16,065 -0.07(-4.00%)
Mar 06, 2019 1.820 1.820 1.650 1.750 13,615 +0.09(+5.42%)
Mar 05, 2019 1.660 1.759 1.650 1.660 18,871 +0.00(+0.00%)
Mar 04, 2019 1.670 1.690 1.635 1.660 17,133 -0.02(-1.19%)
Mar 01, 2019 1.760 1.760 1.680 1.680 5,400 -0.07(-4.00%)
Feb 28, 2019 1.660 1.750 1.660 1.750 2,132 +0.08(+4.79%)
Feb 27, 2019 1.770 1.790 1.650 1.670 21,444 -0.13(-7.22%)
Feb 26, 2019 1.620 1.970 1.620 1.800 50,515 +0.19(+11.80%)
Feb 25, 2019 1.620 1.670 1.600 1.610 43,274 -0.01(-0.62%)
Feb 22, 2019 1.610 1.630 1.530 1.620 51,800 +0.03(+1.89%)
Feb 21, 2019 1.640 1.640 1.590 1.590 6,281 -0.04(-2.45%)
Feb 20, 2019 1.620 1.630 1.590 1.630 29,557 +0.07(+4.49%)
Feb 19, 2019 1.560 1.610 1.552 1.560 12,426 +0.00(+0.00%)
Feb 15, 2019 1.600 1.610 1.550 1.560 6,000 -0.05(-3.11%)
Feb 14, 2019 1.570 1.610 1.540 1.610 2,405 +0.05(+3.21%)
Feb 13, 2019 1.600 1.640 1.520 1.560 33,295 -0.04(-2.50%)
Feb 12, 2019 1.640 1.640 1.590 1.600 16,605 +0.01(+0.63%)
Feb 11, 2019 1.630 1.650 1.540 1.590 43,104 -0.06(-3.64%)
Feb 08, 2019 1.600 1.660 1.600 1.650 56,700 +0.05(+3.12%)
Feb 07, 2019 1.570 1.608 1.570 1.600 57,982 +0.00(+0.00%)
Feb 06, 2019 1.570 1.600 1.540 1.600 14,339 +0.04(+2.56%)
Feb 05, 2019 1.580 1.600 1.550 1.560 17,277 -0.04(-2.50%)
Feb 04, 2019 1.500 1.608 1.498 1.600 51,904 +0.05(+3.23%)
Feb 01, 2019 1.560 1.590 1.510 1.550 13,800 -0.04(-2.52%)
Jan 31, 2019 1.500 1.590 1.480 1.590 9,776 +0.06(+3.92%)
Jan 30, 2019 1.510 1.540 1.480 1.530 113,834 -0.08(-4.99%)
Jan 29, 2019 1.610 1.650 1.600 1.610 5,324 -0.02(-0.99%)
Jan 28, 2019 1.610 1.640 1.600 1.626 13,344 -0.02(-1.43%)
Jan 25, 2019 1.680 1.700 1.650 1.650 8,000 -0.01(-0.60%)
Jan 24, 2019 1.610 1.700 1.610 1.660 72,890 +0.08(+5.02%)
Jan 23, 2019 1.560 1.672 1.551 1.581 22,219 -0.02(-1.21%)
Jan 22, 2019 1.670 1.670 1.598 1.600 21,754 -0.05(-3.03%)
Jan 18, 2019 1.600 1.690 1.600 1.650 16,500 +0.04(+2.48%)
Jan 17, 2019 1.640 1.650 1.610 1.610 9,257 +0.04(+2.55%)
Jan 16, 2019 1.590 1.637 1.560 1.570 51,232 -0.04(-2.48%)
Jan 15, 2019 1.540 1.630 1.540 1.610 16,665 +0.07(+4.55%)
Jan 14, 2019 1.560 1.620 1.540 1.540 9,317 -0.03(-1.91%)
Jan 11, 2019 1.540 1.650 1.540 1.570 22,900 +0.04(+2.61%)
Jan 10, 2019 1.570 1.630 1.520 1.530 52,842 -0.09(-5.56%)
Jan 09, 2019 1.640 1.649 1.600 1.620 12,393 +0.01(+0.62%)
Jan 08, 2019 1.600 1.640 1.600 1.610 14,186 +0.02(+1.26%)
Jan 07, 2019 1.530 1.598 1.530 1.590 5,806 +0.05(+3.25%)
Jan 04, 2019 1.510 1.580 1.510 1.540 10,100 +0.04(+2.33%)
Jan 03, 2019 1.550 1.600 1.505 1.505 22,893 -0.05(-2.90%)
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.