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 (%)
Feb 29, 2008 8.590 8.760 8.150 8.590 313,768 +0.08(+0.94%)
Feb 28, 2008 8.610 8.610 8.300 8.510 109,461 -0.02(-0.23%)
Feb 27, 2008 8.450 8.800 8.410 8.530 271,201 -0.11(-1.27%)
Feb 26, 2008 8.500 8.840 8.500 8.640 282,566 +0.08(+0.88%)
Feb 25, 2008 8.550 8.740 8.530 8.565 263,525 -0.07(-0.75%)
Feb 22, 2008 8.830 9.000 8.590 8.630 90,557 -0.13(-1.48%)
Feb 21, 2008 8.830 9.090 8.740 8.760 415,554 +0.09(+1.04%)
Feb 20, 2008 8.930 8.930 8.650 8.670 600,349 -0.25(-2.80%)
Feb 19, 2008 8.530 8.990 8.510 8.920 295,359 +0.46(+5.44%)
Feb 18, 2008 8.570 8.600 8.331 8.460 157,000 +0.00(+0.00%)
Feb 15, 2008 8.570 8.600 8.331 8.460 157,000 -0.11(-1.28%)
Feb 14, 2008 8.420 8.630 8.410 8.570 188,177 -0.03(-0.35%)
Feb 13, 2008 8.430 8.600 8.300 8.600 240,647 +0.39(+4.75%)
Feb 12, 2008 8.400 8.450 8.210 8.210 701,088 -0.23(-2.73%)
Feb 11, 2008 8.400 8.490 8.250 8.440 130,938 +0.08(+0.96%)
Feb 08, 2008 8.320 8.660 8.100 8.360 255,111 +0.13(+1.58%)
Feb 07, 2008 8.000 8.470 8.000 8.230 282,743 +0.07(+0.86%)
Feb 06, 2008 8.540 8.540 8.150 8.160 146,655 -0.21(-2.51%)
Feb 05, 2008 8.400 8.500 8.200 8.370 241,045 -0.10(-1.18%)
Feb 04, 2008 8.180 8.540 8.150 8.470 500,307 +0.29(+3.55%)
Feb 01, 2008 8.130 8.290 8.130 8.180 376,508 +0.21(+2.63%)
Jan 31, 2008 8.160 8.360 7.970 7.970 892,538 -0.52(-6.12%)
Jan 30, 2008 8.530 8.820 8.250 8.490 776,721 -0.19(-2.19%)
Jan 29, 2008 8.700 8.880 8.630 8.680 544,017 -0.12(-1.36%)
Jan 28, 2008 9.090 9.160 8.800 8.800 208,818 -0.05(-0.56%)
Jan 25, 2008 9.250 9.300 8.800 8.850 317,104 -0.19(-2.10%)
Jan 24, 2008 9.180 9.790 8.800 9.040 653,203 +0.06(+0.67%)
Jan 23, 2008 9.020 9.130 8.548 8.980 136,878 -0.04(-0.44%)
Jan 22, 2008 8.650 9.430 8.650 9.020 140,661 -0.16(-1.74%)
Jan 21, 2008 9.000 9.400 9.000 9.180 290,670 +0.00(+0.00%)
Jan 18, 2008 9.000 9.400 9.000 9.180 290,670 +0.30(+3.38%)
Jan 17, 2008 9.000 9.070 8.610 8.880 435,617 -0.05(-0.56%)
Jan 16, 2008 8.880 9.750 8.610 8.930 551,407 -0.12(-1.33%)
Jan 15, 2008 9.080 9.410 8.970 9.050 342,418 -0.31(-3.31%)
Jan 14, 2008 9.500 9.500 9.100 9.360 464,874 -0.01(-0.11%)
Jan 11, 2008 9.500 9.650 9.020 9.370 525,169 -0.19(-1.99%)
Jan 10, 2008 9.680 9.680 9.070 9.560 480,324 -0.12(-1.24%)
Jan 09, 2008 9.000 9.960 8.880 9.680 469,801 +0.92(+10.50%)
Jan 08, 2008 8.450 9.160 8.400 8.760 684,991 +0.41(+4.91%)
Jan 07, 2008 9.850 9.960 8.290 8.350 1,168,344 -1.54(-15.57%)
Jan 04, 2008 10.77 10.90 9.810 9.890 525,226 -1.04(-9.52%)
Jan 03, 2008 11.14 11.24 10.86 10.93 203,204 -0.08(-0.73%)
Jan 02, 2008 11.50 11.60 10.82 11.01 532,529 -0.53(-4.59%)
Jan 01, 2008 11.45 11.70 11.30 11.54 357,644 +0.00(+0.00%)
Dec 31, 2007 11.45 11.70 11.30 11.54 357,644 +0.11(+0.96%)
Dec 28, 2007 11.38 11.46 11.31 11.43 223,508 +0.04(+0.35%)
Dec 27, 2007 11.88 11.97 11.32 11.39 204,846 -0.41(-3.47%)
Dec 26, 2007 11.70 11.87 11.65 11.80 270,633 +0.14(+1.20%)
Dec 24, 2007 11.96 12.00 11.60 11.66 103,165 -0.34(-2.83%)
Dec 21, 2007 12.00 12.03 11.71 12.00 164,047 +0.27(+2.30%)
Dec 20, 2007 11.59 12.05 11.59 11.73 148,484 +0.12(+1.03%)
Dec 19, 2007 11.57 11.70 11.34 11.61 167,254 -0.14(-1.19%)
Dec 18, 2007 11.91 12.08 11.47 11.75 283,724 -0.16(-1.34%)
Dec 17, 2007 12.59 12.59 11.85 11.91 216,760 -0.95(-7.39%)
Dec 14, 2007 12.59 12.90 12.45 12.86 239,405 +0.38(+3.04%)
Dec 13, 2007 12.57 12.88 12.41 12.48 267,460 -0.26(-2.04%)
Dec 12, 2007 12.98 13.11 12.70 12.74 350,527 -0.01(-0.08%)
Dec 11, 2007 13.40 13.70 12.72 12.75 671,162 -0.26(-2.00%)
Dec 10, 2007 13.35 13.49 12.87 13.01 247,853 -0.40(-2.98%)
Dec 07, 2007 13.97 14.09 13.41 13.41 145,242 -0.76(-5.36%)
Dec 06, 2007 14.13 14.23 13.72 14.17 246,829 -0.02(-0.14%)
Dec 05, 2007 14.22 14.50 13.98 14.19 308,623 -0.05(-0.35%)
Dec 04, 2007 14.02 14.36 14.02 14.24 117,396 +0.09(+0.64%)
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.