Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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 (%)
Jan 31, 2011 6.580 6.680 6.500 6.600 46,369 +0.00(+0.00%)
Jan 28, 2011 6.950 6.950 6.410 6.600 505,622 -0.28(-4.07%)
Jan 27, 2011 6.780 6.950 6.540 6.880 292,134 +0.14(+2.08%)
Jan 26, 2011 6.362 6.910 6.362 6.740 318,052 +0.01(+0.15%)
Jan 25, 2011 6.350 6.790 6.340 6.730 488,194 +0.43(+6.83%)
Jan 24, 2011 6.290 6.400 6.170 6.300 80,078 +0.13(+2.11%)
Jan 21, 2011 6.220 6.250 6.150 6.170 41,378 -0.03(-0.48%)
Jan 20, 2011 6.260 6.260 6.110 6.200 215,844 -0.10(-1.59%)
Jan 19, 2011 6.350 6.400 6.240 6.300 58,151 -0.10(-1.56%)
Jan 18, 2011 6.450 6.450 6.300 6.400 82,668 -0.05(-0.78%)
Jan 14, 2011 6.370 6.480 6.370 6.450 110,195 +0.04(+0.62%)
Jan 13, 2011 6.380 6.438 6.380 6.410 85,403 +0.02(+0.31%)
Jan 12, 2011 6.410 6.540 6.370 6.390 139,752 +0.00(+0.00%)
Jan 11, 2011 6.450 6.450 6.350 6.390 34,292 -0.05(-0.78%)
Jan 10, 2011 6.300 6.450 6.250 6.440 70,772 +0.09(+1.42%)
Jan 07, 2011 6.280 6.350 6.220 6.350 65,234 +0.03(+0.47%)
Jan 06, 2011 6.270 6.360 6.200 6.320 76,012 +0.03(+0.48%)
Jan 05, 2011 6.140 6.290 6.140 6.290 127,856 +0.11(+1.78%)
Jan 04, 2011 6.180 6.220 6.150 6.180 186,459 +0.03(+0.49%)
Jan 03, 2011 6.200 6.200 6.110 6.150 74,910 -0.03(-0.49%)
Dec 31, 2010 6.060 6.190 5.990 6.180 57,902 +0.12(+1.98%)
Dec 30, 2010 6.110 6.139 6.040 6.060 28,262 -0.08(-1.30%)
Dec 29, 2010 6.100 6.180 6.100 6.140 97,402 +0.03(+0.49%)
Dec 28, 2010 6.150 6.150 6.050 6.110 74,193 +0.00(+0.00%)
Dec 27, 2010 6.020 6.120 5.985 6.110 77,643 +0.10(+1.66%)
Dec 23, 2010 5.910 6.050 5.910 6.010 169,277 +0.07(+1.18%)
Dec 22, 2010 5.810 5.940 5.700 5.940 168,865 +0.11(+1.89%)
Dec 21, 2010 5.840 5.930 5.770 5.830 308,720 +0.02(+0.34%)
Dec 20, 2010 5.800 5.840 5.610 5.810 419,962 +0.02(+0.35%)
Dec 17, 2010 5.720 5.880 5.700 5.790 330,204 +0.11(+1.94%)
Dec 16, 2010 5.600 5.700 5.500 5.680 366,268 +0.05(+0.89%)
Dec 15, 2010 5.800 5.880 5.600 5.630 623,106 -0.21(-3.60%)
Dec 14, 2010 6.190 6.190 5.820 5.840 295,064 -0.21(-3.47%)
Dec 13, 2010 6.180 6.220 6.040 6.050 71,871 -0.13(-2.10%)
Dec 10, 2010 6.190 6.250 6.130 6.180 76,285 +0.03(+0.49%)
Dec 09, 2010 6.240 6.310 6.140 6.150 70,142 -0.08(-1.28%)
Dec 08, 2010 6.220 6.280 6.200 6.230 74,947 -0.02(-0.32%)
Dec 07, 2010 6.250 6.300 6.150 6.250 64,365 +0.06(+0.97%)
Dec 06, 2010 6.250 6.280 6.150 6.190 36,830 -0.06(-0.96%)
Dec 03, 2010 6.237 6.280 6.160 6.250 39,878 -0.01(-0.16%)
Dec 02, 2010 6.170 6.270 6.100 6.260 97,421 +0.11(+1.79%)
Dec 01, 2010 6.260 6.290 6.110 6.150 58,374 -0.05(-0.81%)
Nov 30, 2010 6.180 6.260 6.110 6.200 76,867 +0.02(+0.32%)
Nov 29, 2010 6.170 6.220 6.100 6.180 45,031 -0.04(-0.64%)
Nov 26, 2010 6.220 6.240 6.130 6.220 69,520 -0.01(-0.16%)
Nov 24, 2010 6.160 6.230 6.230 6.230 158,667 +0.11(+1.80%)
Nov 23, 2010 6.170 6.170 6.030 6.120 64,582 -0.08(-1.29%)
Nov 22, 2010 6.070 6.200 6.030 6.200 76,677 +0.12(+1.97%)
Nov 19, 2010 5.950 6.109 5.900 6.080 37,308 +0.15(+2.53%)
Nov 18, 2010 5.970 5.980 5.860 5.930 104,014 +0.06(+1.02%)
Nov 17, 2010 5.990 6.070 5.720 5.870 108,377 -0.11(-1.84%)
Nov 16, 2010 6.080 6.190 5.910 5.980 221,742 -0.15(-2.45%)
Nov 15, 2010 6.140 6.190 6.110 6.130 125,568 -0.03(-0.49%)
Nov 12, 2010 6.130 6.270 6.100 6.160 226,997 +0.02(+0.33%)
Nov 11, 2010 6.170 6.290 6.130 6.140 96,017 -0.11(-1.76%)
Nov 10, 2010 6.360 6.360 6.100 6.250 115,176 -0.13(-2.04%)
Nov 09, 2010 6.500 6.680 6.300 6.380 104,914 -0.13(-2.00%)
Nov 08, 2010 6.340 6.670 6.340 6.510 123,968 +0.15(+2.36%)
Nov 05, 2010 6.300 6.450 6.240 6.360 194,561 +0.04(+0.63%)
Nov 04, 2010 6.250 6.340 6.190 6.320 242,974 +0.09(+1.44%)
Nov 03, 2010 5.900 6.270 5.750 6.230 505,251 +0.15(+2.47%)
Nov 02, 2010 6.170 6.210 5.980 6.080 177,993 -0.06(-0.98%)
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.