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, 2018 1.660 1.660 1.600 1.640 51,994 -0.03(-1.60%)
Oct 30, 2018 1.620 1.680 1.600 1.667 45,074 +0.06(+3.52%)
Oct 29, 2018 1.620 1.650 1.610 1.610 21,833 +0.00(+0.00%)
Oct 26, 2018 1.600 1.650 1.600 1.610 21,400 -0.01(-0.62%)
Oct 25, 2018 1.690 1.700 1.610 1.620 27,828 -0.08(-4.71%)
Oct 24, 2018 1.670 1.702 1.630 1.700 14,964 +0.04(+2.41%)
Oct 23, 2018 1.570 1.750 1.570 1.660 38,952 +0.06(+3.75%)
Oct 22, 2018 1.750 1.750 1.600 1.600 141,073 -0.13(-7.51%)
Oct 19, 2018 1.810 1.810 1.710 1.730 49,500 +0.01(+0.58%)
Oct 18, 2018 1.800 1.880 1.710 1.720 21,176 -0.07(-3.91%)
Oct 17, 2018 1.870 1.900 1.780 1.790 50,021 -0.09(-4.79%)
Oct 16, 2018 1.820 1.910 1.760 1.880 61,807 +0.08(+4.44%)
Oct 15, 2018 1.920 1.963 1.800 1.800 83,434 -0.11(-5.76%)
Oct 12, 2018 2.000 2.220 1.850 1.910 144,800 -0.09(-4.50%)
Oct 11, 2018 1.820 2.060 1.780 2.000 61,761 +0.19(+10.50%)
Oct 10, 2018 1.950 1.950 1.800 1.810 42,545 -0.14(-7.18%)
Oct 09, 2018 2.040 2.070 1.950 1.950 93,173 -0.14(-6.70%)
Oct 08, 2018 2.200 2.200 2.050 2.090 40,677 -0.13(-5.86%)
Oct 05, 2018 2.250 2.290 2.150 2.220 31,100 +0.01(+0.45%)
Oct 04, 2018 2.260 2.330 2.150 2.210 41,780 -0.04(-1.78%)
Oct 03, 2018 2.390 2.390 2.230 2.250 41,668 -0.12(-5.06%)
Oct 02, 2018 2.270 2.370 2.230 2.370 31,251 +0.11(+4.87%)
Oct 01, 2018 2.300 2.385 2.230 2.260 136,146 -0.05(-2.16%)
Sep 28, 2018 2.290 2.310 2.220 2.310 41,700 +0.03(+1.32%)
Sep 27, 2018 2.270 2.280 2.220 2.280 20,815 +0.01(+0.44%)
Sep 26, 2018 2.270 2.280 2.220 2.270 48,761 +0.00(+0.00%)
Sep 25, 2018 2.289 2.289 2.221 2.270 17,651 +0.02(+0.93%)
Sep 24, 2018 2.210 2.280 2.203 2.249 44,105 +0.04(+1.77%)
Sep 21, 2018 2.170 2.230 2.170 2.210 23,800 +0.04(+1.84%)
Sep 20, 2018 2.110 2.170 2.100 2.170 18,374 +0.06(+2.84%)
Sep 19, 2018 2.090 2.110 2.056 2.110 18,021 +0.00(+0.00%)
Sep 18, 2018 2.070 2.110 2.070 2.110 6,800 +0.03(+1.44%)
Sep 17, 2018 2.140 2.140 2.070 2.080 31,833 -0.06(-2.80%)
Sep 14, 2018 2.080 2.140 2.050 2.140 25,500 +0.04(+1.90%)
Sep 13, 2018 2.043 2.200 2.043 2.100 15,623 +0.06(+2.94%)
Sep 12, 2018 2.030 2.040 2.000 2.040 18,290 +0.02(+0.99%)
Sep 11, 2018 2.080 2.082 2.020 2.020 18,817 -0.06(-2.88%)
Sep 10, 2018 2.090 2.149 2.020 2.080 18,533 +0.03(+1.46%)
Sep 07, 2018 2.100 2.100 2.010 2.050 38,300 -0.07(-3.30%)
Sep 06, 2018 2.200 2.200 2.120 2.120 26,387 -0.08(-3.64%)
Sep 05, 2018 2.250 2.250 2.150 2.200 47,293 -0.05(-2.22%)
Sep 04, 2018 2.400 2.400 2.200 2.250 103,272 -0.07(-3.02%)
Aug 31, 2018 2.320 2.320 2.320 0 +0.19(+9.05%)
Aug 30, 2018 2.110 2.130 2.070 2.127 30,180 +0.02(+0.83%)
Aug 29, 2018 2.040 2.140 2.030 2.110 60,563 +0.08(+3.94%)
Aug 28, 2018 2.070 2.090 2.010 2.030 38,057 -0.02(-0.98%)
Aug 27, 2018 1.970 2.050 1.960 2.050 33,857 +0.11(+5.67%)
Aug 24, 2018 1.930 1.940 1.890 1.940 10,200 +0.03(+1.57%)
Aug 23, 2018 1.950 1.970 1.910 1.910 12,390 -0.02(-1.04%)
Aug 22, 2018 1.940 1.970 1.850 1.930 27,051 +0.03(+1.58%)
Aug 21, 2018 1.900 1.970 1.894 1.900 10,646 +0.00(+0.00%)
Aug 20, 2018 1.870 1.970 1.870 1.900 12,734 +0.00(+0.00%)
Aug 17, 2018 1.920 1.940 1.900 1.900 17,900 -0.05(-2.56%)
Aug 16, 2018 1.950 1.990 1.920 1.950 31,366 +0.03(+1.56%)
Aug 15, 2018 1.940 1.980 1.900 1.920 22,683 -0.03(-1.49%)
Aug 14, 2018 1.980 2.050 1.920 1.949 39,536 -0.03(-1.57%)
Aug 13, 2018 2.000 2.050 1.970 1.980 29,855 -0.02(-1.00%)
Aug 10, 2018 2.120 2.130 1.960 2.000 78,200 -0.13(-6.06%)
Aug 09, 2018 2.130 2.150 2.100 2.129 43,492 -0.00(-0.05%)
Aug 08, 2018 2.080 2.140 2.080 2.130 124,408 +0.08(+3.90%)
Aug 07, 2018 1.980 2.050 1.951 2.050 62,574 +0.08(+4.06%)
Aug 06, 2018 1.990 2.011 1.920 1.970 62,408 -0.03(-1.50%)
Aug 03, 2018 2.050 2.100 1.980 2.000 92,000 -0.01(-0.50%)
Aug 02, 2018 1.930 2.080 1.830 2.010 225,022 +0.09(+4.69%)
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.