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, 2009 5.260 5.400 5.090 5.150 232,284 -0.10(-1.90%)
Aug 28, 2009 5.250 5.330 5.190 5.250 252,219 +0.08(+1.55%)
Aug 27, 2009 5.110 5.240 5.010 5.170 306,608 +0.03(+0.58%)
Aug 26, 2009 4.960 5.230 4.900 5.140 340,844 +0.07(+1.38%)
Aug 25, 2009 5.100 5.180 4.910 5.070 366,988 +0.02(+0.40%)
Aug 24, 2009 5.050 5.100 4.950 5.050 161,779 +0.00(+0.00%)
Aug 21, 2009 4.950 5.050 4.830 5.050 74,484 +0.12(+2.43%)
Aug 20, 2009 4.790 5.000 4.790 4.930 34,775 +0.08(+1.65%)
Aug 19, 2009 4.850 4.950 4.810 4.850 33,374 +0.00(+0.00%)
Aug 18, 2009 4.820 5.000 4.820 4.850 36,900 +0.03(+0.62%)
Aug 17, 2009 5.040 5.040 4.750 4.820 113,737 -0.29(-5.68%)
Aug 14, 2009 5.100 5.190 4.990 5.110 122,570 -0.08(-1.54%)
Aug 13, 2009 5.240 5.300 5.070 5.190 79,681 -0.03(-0.57%)
Aug 12, 2009 5.150 5.320 5.040 5.220 94,465 -0.06(-1.14%)
Aug 11, 2009 5.170 5.330 5.000 5.280 144,762 +0.08(+1.54%)
Aug 10, 2009 5.320 5.320 5.120 5.200 62,351 -0.14(-2.62%)
Aug 07, 2009 5.180 5.380 5.100 5.340 96,091 +0.16(+3.09%)
Aug 06, 2009 5.190 5.260 5.030 5.180 120,668 -0.06(-1.15%)
Aug 05, 2009 5.304 5.390 5.170 5.240 53,703 -0.05(-0.95%)
Aug 04, 2009 5.150 5.290 5.040 5.290 112,883 +0.21(+4.13%)
Aug 03, 2009 5.250 5.270 5.000 5.080 118,085 -0.10(-1.93%)
Jul 31, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
Jul 01, 2009 4.890 5.350 4.890 5.230 278,356 +0.23(+4.60%)
Jun 30, 2009 5.000 5.090 4.800 5.000 292,531 -0.02(-0.40%)
Jun 29, 2009 5.000 5.050 4.790 5.020 127,949 +0.08(+1.62%)
Jun 26, 2009 4.910 5.130 4.660 4.940 440,831 +0.10(+2.07%)
Jun 25, 2009 4.740 4.950 4.710 4.840 102,985 +0.09(+1.89%)
Jun 24, 2009 4.770 4.850 4.650 4.750 95,031 +0.00(+0.00%)
Jun 23, 2009 4.890 4.960 4.630 4.750 204,223 -0.18(-3.65%)
Jun 22, 2009 5.100 5.130 4.840 4.930 121,008 -0.11(-2.18%)
Jun 19, 2009 5.140 5.280 5.000 5.040 123,559 -0.18(-3.45%)
Jun 18, 2009 5.300 5.600 4.840 5.220 485,830 -0.08(-1.51%)
Jun 17, 2009 5.150 5.300 4.870 5.300 343,642 +0.30(+6.00%)
Jun 16, 2009 5.000 5.240 4.940 5.000 410,360 +0.05(+1.01%)
Jun 15, 2009 5.200 5.250 4.950 4.950 588,112 +0.31(+6.68%)
Jun 12, 2009 4.580 4.690 4.570 4.640 104,322 +0.02(+0.43%)
Jun 11, 2009 4.370 4.650 4.360 4.620 297,508 +0.25(+5.72%)
Jun 10, 2009 4.500 4.600 4.110 4.370 217,462 -0.05(-1.13%)
Jun 09, 2009 4.110 4.630 4.110 4.420 354,918 +0.31(+7.54%)
Jun 08, 2009 3.940 4.110 3.895 4.110 198,772 +0.06(+1.48%)
Jun 05, 2009 4.020 4.170 3.880 4.050 61,698 +0.01(+0.25%)
Jun 04, 2009 4.100 4.150 3.880 4.040 84,105 -0.11(-2.65%)
Jun 03, 2009 4.170 4.210 3.940 4.150 55,309 -0.06(-1.43%)
Jun 02, 2009 4.000 4.270 4.000 4.210 46,946 +0.08(+1.94%)
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.