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 (%)
Mar 31, 2005 10.30 10.62 10.23 10.29 166,309 -0.09(-0.87%)
Mar 30, 2005 10.47 10.58 10.26 10.38 55,904 +0.01(+0.10%)
Mar 29, 2005 10.49 10.60 10.26 10.37 137,032 -0.04(-0.38%)
Mar 28, 2005 10.34 10.48 10.24 10.41 119,452 +0.03(+0.29%)
Mar 24, 2005 10.51 10.51 10.26 10.38 84,491 -0.10(-0.95%)
Mar 23, 2005 10.09 10.65 10.09 10.48 356,675 +0.45(+4.43%)
Mar 22, 2005 9.860 10.10 9.860 10.04 105,284 +0.25(+2.50%)
Mar 21, 2005 9.870 9.900 9.640 9.790 54,564 -0.01(-0.10%)
Mar 18, 2005 9.640 9.830 9.520 9.800 99,296 +0.16(+1.66%)
Mar 17, 2005 9.400 9.670 9.390 9.640 72,044 +0.21(+2.23%)
Mar 16, 2005 9.510 9.860 9.410 9.430 71,395 -0.15(-1.57%)
Mar 15, 2005 9.920 9.920 9.520 9.580 42,339 -0.28(-2.84%)
Mar 14, 2005 9.710 9.950 9.710 9.860 77,401 -0.02(-0.20%)
Mar 11, 2005 9.940 10.26 9.710 9.880 63,619 -0.16(-1.59%)
Mar 10, 2005 10.16 10.16 9.710 10.04 77,662 +0.02(+0.20%)
Mar 09, 2005 10.15 10.39 10.02 10.02 61,495 -0.16(-1.57%)
Mar 08, 2005 10.35 10.70 10.09 10.18 104,878 -0.23(-2.21%)
Mar 07, 2005 10.61 10.90 10.35 10.41 81,886 -0.09(-0.86%)
Mar 04, 2005 10.32 10.59 10.32 10.50 260,552 +0.20(+1.94%)
Mar 03, 2005 10.33 10.35 10.04 10.30 166,358 +0.06(+0.59%)
Mar 02, 2005 10.50 10.79 10.17 10.24 190,012 -0.39(-3.67%)
Mar 01, 2005 10.65 10.70 10.44 10.63 189,938 -0.10(-0.93%)
Feb 28, 2005 10.38 10.91 10.33 10.73 263,043 +0.15(+1.42%)
Feb 25, 2005 10.38 10.67 10.20 10.58 205,209 +0.02(+0.19%)
Feb 24, 2005 10.18 10.67 10.14 10.56 212,773 +0.30(+2.92%)
Feb 23, 2005 10.40 10.43 10.06 10.26 200,445 -0.17(-1.63%)
Feb 22, 2005 10.30 10.75 10.25 10.43 212,941 +0.22(+2.15%)
Feb 18, 2005 10.29 10.52 10.14 10.21 109,954 -0.12(-1.16%)
Feb 17, 2005 10.53 10.77 10.30 10.33 82,782 -0.22(-2.09%)
Feb 16, 2005 10.67 10.92 10.25 10.55 298,004 -0.15(-1.40%)
Feb 15, 2005 10.98 11.22 10.48 10.70 263,902 -0.16(-1.47%)
Feb 14, 2005 11.00 11.00 10.60 10.86 117,652 -0.09(-0.82%)
Feb 11, 2005 10.75 11.00 10.75 10.95 411,029 +0.15(+1.39%)
Feb 10, 2005 10.60 10.82 10.31 10.80 529,846 +0.23(+2.18%)
Feb 09, 2005 10.86 10.86 10.51 10.57 318,860 -0.21(-1.95%)
Feb 08, 2005 10.43 10.78 10.28 10.78 450,394 +0.62(+6.10%)
Feb 07, 2005 10.13 10.38 10.01 10.16 322,461 +0.06(+0.59%)
Feb 04, 2005 9.300 10.18 9.240 10.10 695,250 +0.89(+9.66%)
Feb 03, 2005 9.320 9.440 8.920 9.210 660,181 -0.07(-0.75%)
Feb 02, 2005 8.930 9.300 8.740 9.280 1,052,118 +0.50(+5.69%)
Feb 01, 2005 8.950 9.000 8.670 8.780 396,183 -0.09(-1.01%)
Jan 31, 2005 9.160 9.160 8.660 8.870 730,974 -0.04(-0.45%)
Jan 28, 2005 9.290 9.290 8.680 8.910 472,200 -0.17(-1.87%)
Jan 27, 2005 9.090 9.239 9.000 9.080 255,714 +0.03(+0.33%)
Jan 26, 2005 9.120 9.140 8.860 9.050 437,298 +0.01(+0.11%)
Jan 25, 2005 9.000 9.040 8.820 9.040 380,123 +0.30(+3.43%)
Jan 24, 2005 9.150 9.150 8.650 8.740 207,977 -0.25(-2.78%)
Jan 21, 2005 8.960 9.100 8.810 8.990 567,331 -0.01(-0.11%)
Jan 20, 2005 9.620 9.620 8.990 9.000 230,636 -0.36(-3.85%)
Jan 19, 2005 9.780 9.870 9.350 9.360 290,522 -0.46(-4.68%)
Jan 18, 2005 9.970 10.01 9.700 9.820 168,271 -0.03(-0.30%)
Jan 14, 2005 9.430 10.15 9.340 9.850 294,224 +0.56(+6.03%)
Jan 13, 2005 9.690 9.690 9.190 9.290 387,129 -0.14(-1.43%)
Jan 12, 2005 9.590 9.720 9.360 9.425 603,274 -0.02(-0.26%)
Jan 11, 2005 9.960 10.00 9.450 9.450 363,267 -0.51(-5.12%)
Jan 10, 2005 10.49 10.50 9.890 9.960 257,906 -0.36(-3.49%)
Jan 07, 2005 10.48 10.48 9.850 10.32 248,025 +0.20(+1.98%)
Jan 06, 2005 10.16 10.32 9.790 10.12 179,050 +0.12(+1.20%)
Jan 05, 2005 10.23 10.49 9.860 10.00 744,127 -0.27(-2.63%)
Jan 04, 2005 10.85 10.95 10.25 10.27 219,551 -0.60(-5.52%)
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.