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, 2011 6.540 6.670 6.480 6.500 156,194 +0.03(+0.46%)
Jun 29, 2011 6.240 6.590 6.100 6.470 342,525 +0.27(+4.35%)
Jun 28, 2011 6.170 6.280 6.030 6.200 57,076 +0.03(+0.49%)
Jun 27, 2011 6.290 6.320 6.130 6.170 36,561 -0.12(-1.91%)
Jun 24, 2011 6.320 6.420 6.270 6.290 30,851 -0.06(-0.94%)
Jun 23, 2011 6.290 6.370 6.200 6.350 30,873 -0.05(-0.78%)
Jun 22, 2011 6.290 6.487 6.130 6.400 149,392 +0.06(+0.95%)
Jun 21, 2011 6.100 6.450 6.050 6.340 100,270 +0.29(+4.79%)
Jun 20, 2011 6.080 6.250 5.937 6.050 119,957 -0.04(-0.66%)
Jun 17, 2011 6.430 6.430 6.050 6.090 605,609 -0.34(-5.29%)
Jun 16, 2011 6.770 6.830 6.360 6.430 147,207 -0.36(-5.30%)
Jun 15, 2011 6.710 6.880 6.600 6.790 121,884 +0.01(+0.15%)
Jun 14, 2011 6.670 6.850 6.610 6.780 263,822 +0.10(+1.50%)
Jun 13, 2011 6.750 6.750 6.620 6.680 101,387 -0.07(-1.04%)
Jun 10, 2011 6.640 6.790 6.620 6.750 88,075 +0.03(+0.45%)
Jun 09, 2011 6.640 6.730 6.640 6.720 72,562 +0.09(+1.36%)
Jun 08, 2011 6.670 6.710 6.600 6.630 69,078 -0.07(-1.04%)
Jun 07, 2011 6.650 6.740 6.650 6.700 59,515 +0.05(+0.75%)
Jun 06, 2011 6.660 6.730 6.650 6.650 69,190 -0.01(-0.15%)
Jun 03, 2011 6.840 6.880 6.650 6.660 110,713 -0.07(-1.04%)
May 24, 2011 6.730 6.765 6.680 6.730 56,450 +0.05(+0.75%)
May 23, 2011 6.730 6.766 6.650 6.680 85,521 -0.08(-1.18%)
May 20, 2011 6.750 6.790 6.710 6.760 32,079 +0.01(+0.15%)
May 19, 2011 6.690 6.800 6.521 6.750 75,257 +0.04(+0.60%)
May 18, 2011 6.800 6.920 6.610 6.710 94,947 -0.03(-0.45%)
May 17, 2011 6.780 6.810 6.660 6.740 99,680 -0.06(-0.88%)
May 16, 2011 6.890 6.940 6.790 6.800 86,819 -0.13(-1.88%)
May 13, 2011 6.950 7.070 6.890 6.930 69,332 -0.06(-0.86%)
May 12, 2011 7.000 7.120 6.970 6.990 109,392 -0.05(-0.71%)
May 11, 2011 7.010 7.100 7.000 7.040 54,756 -0.02(-0.28%)
May 10, 2011 6.970 7.060 6.930 7.060 77,090 +0.09(+1.29%)
May 09, 2011 7.000 7.070 6.850 6.970 124,513 -0.03(-0.43%)
May 06, 2011 6.970 7.060 6.900 7.000 156,972 -0.04(-0.57%)
May 05, 2011 6.980 7.190 6.850 7.040 203,936 +0.04(+0.57%)
May 04, 2011 7.480 7.700 6.600 7.000 850,378 -0.30(-4.11%)
May 03, 2011 7.250 7.341 7.190 7.300 146,807 +0.01(+0.14%)
May 02, 2011 7.300 7.430 7.200 7.290 105,812 -0.02(-0.27%)
Apr 29, 2011 7.210 7.370 7.140 7.310 114,609 +0.08(+1.11%)
Apr 28, 2011 7.420 7.440 7.210 7.230 89,095 -0.22(-2.95%)
Apr 27, 2011 7.500 7.560 7.450 7.450 94,935 -0.02(-0.27%)
Apr 26, 2011 7.250 7.560 7.240 7.470 287,228 +0.35(+4.92%)
Apr 25, 2011 7.200 7.250 7.120 7.120 45,837 -0.11(-1.52%)
Apr 21, 2011 7.230 7.230 7.020 7.230 146,618 +0.05(+0.70%)
Apr 20, 2011 6.890 7.210 6.820 7.180 193,061 +0.38(+5.59%)
Apr 19, 2011 6.750 6.850 6.750 6.800 48,932 +0.00(+0.00%)
Apr 18, 2011 6.810 6.860 6.750 6.800 45,223 -0.09(-1.31%)
Apr 15, 2011 6.770 6.920 6.745 6.890 88,100 +0.04(+0.58%)
Apr 14, 2011 6.930 6.930 6.700 6.850 148,269 -0.11(-1.58%)
Apr 13, 2011 6.850 7.050 6.760 6.960 88,327 +0.14(+2.05%)
Apr 12, 2011 7.000 7.000 6.670 6.820 284,449 -0.23(-3.26%)
Apr 11, 2011 7.110 7.180 7.010 7.050 58,705 -0.08(-1.12%)
Apr 08, 2011 7.100 7.200 7.100 7.130 119,610 -0.01(-0.14%)
Apr 07, 2011 7.220 7.310 7.100 7.140 153,983 -0.13(-1.79%)
Apr 06, 2011 7.200 7.288 7.200 7.270 139,984 +0.02(+0.28%)
Apr 05, 2011 7.210 7.370 7.080 7.250 294,031 +0.05(+0.69%)
Apr 04, 2011 7.340 7.380 7.090 7.200 121,837 -0.18(-2.44%)
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.