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 (%)
Jun 30, 2020 1.690 1.730 1.650 1.700 33,987 +0.01(+0.59%)
Jun 29, 2020 1.650 1.710 1.630 1.690 24,097 +0.03(+1.64%)
Jun 26, 2020 1.670 1.680 1.630 1.663 13,600 +0.00(+0.16%)
Jun 25, 2020 1.630 1.690 1.600 1.660 13,401 +0.06(+4.03%)
Jun 24, 2020 1.650 1.680 1.560 1.596 32,234 -0.04(-2.70%)
Jun 23, 2020 1.670 1.730 1.640 1.640 16,312 -0.05(-2.96%)
Jun 22, 2020 1.600 1.720 1.600 1.690 26,001 +0.08(+4.97%)
Jun 19, 2020 1.660 1.722 1.610 1.610 32,100 -0.04(-2.42%)
Jun 18, 2020 1.700 1.730 1.630 1.650 47,521 +0.03(+1.85%)
Jun 17, 2020 1.590 1.670 1.520 1.620 40,710 -0.08(-4.71%)
Jun 16, 2020 1.530 1.710 1.520 1.700 204,964 +0.19(+12.58%)
Jun 15, 2020 1.500 1.580 1.500 1.510 22,811 -0.01(-0.66%)
Jun 12, 2020 1.550 1.560 1.470 1.520 49,600 +0.03(+1.83%)
Jun 11, 2020 1.510 1.520 1.480 1.493 35,096 -0.06(-3.70%)
Jun 10, 2020 1.520 1.570 1.510 1.550 16,242 +0.00(+0.00%)
Jun 09, 2020 1.520 1.570 1.510 1.550 34,022 +0.00(+0.00%)
Jun 08, 2020 1.570 1.590 1.500 1.550 55,503 +0.03(+1.97%)
Jun 05, 2020 1.500 1.590 1.500 1.520 58,300 +0.02(+1.33%)
Jun 04, 2020 1.560 1.560 1.500 1.500 19,915 -0.03(-1.96%)
Jun 03, 2020 1.555 1.555 1.500 1.530 17,363 +0.01(+0.66%)
Jun 02, 2020 1.600 1.600 1.510 1.520 4,406 -0.02(-1.62%)
Jun 01, 2020 1.590 1.590 1.520 1.545 8,191 -0.02(-1.57%)
May 29, 2020 1.580 1.600 1.490 1.570 6,200 -0.01(-0.65%)
May 28, 2020 1.550 1.580 1.470 1.580 22,878 +0.01(+0.51%)
May 27, 2020 1.600 1.630 1.460 1.572 41,740 +0.03(+2.08%)
May 26, 2020 1.590 1.590 1.530 1.540 30,594 +0.01(+0.65%)
May 22, 2020 1.590 1.590 1.480 1.530 27,900 -0.04(-2.55%)
May 21, 2020 1.550 1.590 1.500 1.570 13,519 +0.06(+3.97%)
May 20, 2020 1.500 1.590 1.500 1.510 34,873 +0.01(+0.67%)
May 19, 2020 1.450 1.550 1.450 1.500 17,665 +0.00(+0.00%)
May 18, 2020 1.420 1.500 1.420 1.500 26,254 +0.07(+4.90%)
May 15, 2020 1.470 1.470 1.430 1.430 34,300 -0.04(-2.72%)
May 14, 2020 1.450 1.470 1.440 1.470 17,598 -0.01(-0.68%)
May 13, 2020 1.560 1.560 1.470 1.480 48,265 -0.05(-3.58%)
May 12, 2020 1.566 1.593 1.535 1.535 18,799 -0.04(-2.23%)
May 11, 2020 1.530 1.600 1.520 1.570 56,821 +0.05(+3.29%)
May 08, 2020 1.390 1.540 1.390 1.520 199,900 +0.20(+15.15%)
May 07, 2020 1.320 1.340 1.320 1.320 7,047 +0.00(+0.00%)
May 06, 2020 1.330 1.360 1.290 1.320 6,353 -0.00(-0.02%)
May 05, 2020 1.300 1.340 1.260 1.320 30,170 +0.01(+0.40%)
May 04, 2020 1.280 1.335 1.273 1.315 14,931 -0.01(-0.38%)
May 01, 2020 1.270 1.334 1.260 1.320 6,800 +0.00(+0.00%)
Apr 30, 2020 1.360 1.360 1.320 1.320 10,646 -0.03(-2.22%)
Apr 29, 2020 1.343 1.370 1.305 1.350 16,690 +0.06(+4.50%)
Apr 28, 2020 1.370 1.370 1.260 1.292 12,963 -0.07(-5.01%)
Apr 27, 2020 1.280 1.360 1.270 1.360 16,742 +0.08(+5.84%)
Apr 24, 2020 1.266 1.294 1.250 1.285 5,700 -0.03(-1.91%)
Apr 23, 2020 1.300 1.310 1.255 1.310 38,201 +0.05(+3.97%)
Apr 22, 2020 1.250 1.286 1.240 1.260 7,509 -0.00(-0.02%)
Apr 21, 2020 1.350 1.350 1.235 1.260 21,421 -0.07(-5.25%)
Apr 20, 2020 1.320 1.337 1.290 1.330 9,271 +0.02(+1.53%)
Apr 17, 2020 1.390 1.390 1.270 1.310 20,300 -0.06(-4.38%)
Apr 16, 2020 1.400 1.400 1.260 1.370 7,011 +0.01(+0.37%)
Apr 15, 2020 1.280 1.390 1.253 1.365 29,089 +0.05(+4.20%)
Apr 14, 2020 1.300 1.310 1.230 1.310 15,501 +0.05(+3.97%)
Apr 13, 2020 1.300 1.300 1.250 1.260 13,754 -0.05(-3.82%)
Apr 09, 2020 1.300 1.385 1.270 1.310 19,600 +0.01(+0.51%)
Apr 08, 2020 1.320 1.320 1.230 1.303 6,294 +0.01(+1.05%)
Apr 07, 2020 1.300 1.310 1.250 1.290 23,941 +0.05(+4.44%)
Apr 06, 2020 1.280 1.280 1.200 1.235 11,759 +0.02(+1.23%)
Apr 03, 2020 1.260 1.260 1.180 1.220 32,200 +0.00(+0.00%)
Apr 02, 2020 1.280 1.280 1.210 1.220 8,362 -0.01(-0.81%)
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.