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 (%)
Oct 31, 2012 3.200 3.200 3.000 3.170 66,355 -0.07(-2.16%)
Oct 26, 2012 3.300 3.240 3.240 3.240 51,100 -0.06(-1.82%)
Oct 25, 2012 3.350 3.380 3.300 3.300 13,794 -0.06(-1.79%)
Oct 24, 2012 3.390 3.390 3.320 3.360 31,814 +0.02(+0.60%)
Oct 23, 2012 3.380 3.380 3.305 3.340 5,800 -0.02(-0.60%)
Oct 19, 2012 3.370 3.390 3.310 3.360 31,396 -0.04(-1.18%)
Oct 18, 2012 3.390 3.430 3.350 3.400 33,062 +0.01(+0.29%)
Oct 17, 2012 3.260 3.390 3.260 3.390 85,760 +0.10(+3.04%)
Oct 16, 2012 3.270 3.370 3.225 3.290 124,380 +0.03(+0.92%)
Oct 15, 2012 3.300 3.335 3.260 3.260 119,571 -0.01(-0.31%)
Oct 12, 2012 3.360 3.360 3.260 3.270 30,587 -0.04(-1.21%)
Oct 11, 2012 3.260 3.350 3.260 3.310 15,000 +0.04(+1.22%)
Oct 10, 2012 3.340 3.340 3.250 3.270 35,382 -0.03(-0.91%)
Oct 09, 2012 3.500 3.500 3.300 3.300 37,349 -0.14(-4.07%)
Oct 08, 2012 3.230 3.450 3.190 3.440 171,517 +0.22(+6.83%)
Oct 05, 2012 3.510 3.510 3.200 3.220 277,630 -0.32(-9.04%)
Oct 04, 2012 3.640 3.700 3.460 3.540 230,080 -0.24(-6.35%)
Oct 03, 2012 3.830 3.860 3.780 3.780 74,098 -0.05(-1.31%)
Oct 02, 2012 3.850 3.889 3.820 3.830 50,298 -0.01(-0.26%)
Oct 01, 2012 3.820 3.850 3.740 3.840 57,724 +0.10(+2.67%)
Sep 28, 2012 3.720 3.750 3.700 3.740 13,324 -0.01(-0.27%)
Sep 27, 2012 3.780 3.820 3.700 3.750 29,966 -0.01(-0.27%)
Sep 26, 2012 3.930 3.930 3.750 3.760 66,760 -0.15(-3.84%)
Sep 25, 2012 3.945 3.974 3.850 3.910 157,909 -0.04(-1.01%)
Sep 24, 2012 3.870 3.970 3.850 3.950 67,480 -0.01(-0.25%)
Sep 21, 2012 3.850 3.970 3.810 3.960 326,737 +0.07(+1.80%)
Sep 20, 2012 3.860 3.940 3.800 3.890 146,266 -0.01(-0.26%)
Sep 19, 2012 3.910 3.960 3.890 3.900 25,183 -0.04(-1.02%)
Sep 18, 2012 3.900 3.950 3.890 3.940 37,073 +0.03(+0.77%)
Sep 17, 2012 3.960 3.980 3.890 3.910 33,482 -0.02(-0.51%)
Sep 14, 2012 3.800 3.990 3.800 3.930 179,099 +0.15(+3.97%)
Sep 13, 2012 3.790 3.880 3.750 3.780 41,900 -0.02(-0.53%)
Sep 12, 2012 3.650 3.820 3.650 3.800 34,463 +0.13(+3.54%)
Sep 11, 2012 3.690 3.780 3.630 3.670 135,683 -0.02(-0.54%)
Sep 10, 2012 3.711 3.720 3.590 3.690 248,545 -0.01(-0.27%)
Sep 07, 2012 3.560 3.820 3.530 3.700 142,476 +0.08(+2.21%)
Sep 06, 2012 3.540 3.620 3.510 3.620 236,410 +0.07(+1.97%)
Sep 05, 2012 3.526 3.560 3.480 3.550 207,116 +0.03(+0.85%)
Sep 04, 2012 3.550 3.570 3.510 3.520 179,194 -0.03(-0.85%)
Aug 31, 2012 3.560 3.560 3.500 3.550 52,414 +0.03(+0.85%)
Aug 30, 2012 3.560 3.560 3.500 3.520 85,591 -0.06(-1.68%)
Aug 29, 2012 3.560 3.680 3.520 3.580 20,786 +0.03(+0.85%)
Aug 27, 2012 3.560 3.583 3.520 3.550 99,595 -0.01(-0.28%)
Aug 24, 2012 3.530 3.570 3.470 3.560 240,579 +0.01(+0.28%)
Aug 23, 2012 3.550 3.570 3.510 3.550 66,550 -0.02(-0.56%)
Aug 22, 2012 3.560 3.600 3.510 3.570 457,330 -0.03(-0.83%)
Aug 21, 2012 3.680 3.710 3.560 3.600 83,626 -0.07(-1.91%)
Aug 20, 2012 3.700 3.730 3.650 3.670 81,412 -0.04(-1.08%)
Aug 17, 2012 3.730 3.760 3.680 3.710 224,267 -0.05(-1.33%)
Aug 16, 2012 3.790 3.860 3.735 3.760 177,326 -0.07(-1.83%)
Aug 15, 2012 3.910 3.920 3.800 3.830 95,511 -0.09(-2.30%)
Aug 14, 2012 3.920 4.010 3.850 3.920 70,245 -0.02(-0.51%)
Aug 13, 2012 4.010 4.050 3.940 3.940 55,295 -0.07(-1.75%)
Aug 10, 2012 3.960 4.050 3.960 4.010 641,623 +0.02(+0.50%)
Aug 09, 2012 3.960 4.010 3.950 3.990 162,130 -0.02(-0.50%)
Aug 08, 2012 3.900 4.040 3.900 4.010 240,627 +0.10(+2.56%)
Aug 07, 2012 3.860 3.960 3.850 3.910 77,036 +0.04(+1.03%)
Aug 06, 2012 3.730 3.880 3.730 3.870 103,942 +0.12(+3.20%)
Aug 03, 2012 3.700 3.760 3.620 3.750 394,249 +0.08(+2.18%)
Aug 02, 2012 3.560 3.790 3.560 3.670 263,908 +0.02(+0.55%)
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.