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, 2011 7.650 7.650 7.460 7.600 176,162 -0.05(-0.65%)
Mar 30, 2011 7.630 7.721 7.500 7.650 117,747 +0.05(+0.66%)
Mar 29, 2011 7.740 7.790 7.510 7.600 248,756 -0.14(-1.75%)
Mar 28, 2011 7.600 7.800 7.500 7.735 89,366 +0.12(+1.51%)
Mar 25, 2011 7.680 7.820 7.610 7.620 152,401 +0.00(+0.00%)
Mar 24, 2011 7.800 7.865 7.600 7.620 229,494 -0.15(-1.93%)
Mar 23, 2011 7.720 7.770 7.620 7.770 138,922 +0.15(+1.97%)
Mar 22, 2011 7.760 7.830 7.590 7.620 164,837 -0.16(-2.06%)
Mar 21, 2011 7.700 7.870 7.560 7.780 244,399 +0.41(+5.56%)
Mar 18, 2011 7.200 7.370 7.040 7.370 454,890 +0.17(+2.36%)
Mar 17, 2011 7.300 7.300 7.000 7.200 238,942 +0.09(+1.27%)
Mar 16, 2011 6.950 7.240 6.950 7.110 291,132 -0.14(-1.93%)
Mar 15, 2011 7.000 7.330 6.970 7.250 309,543 -0.16(-2.16%)
Mar 14, 2011 7.420 7.520 7.250 7.410 184,884 -0.09(-1.20%)
Mar 11, 2011 7.500 7.620 7.380 7.500 376,700 -0.15(-1.96%)
Mar 10, 2011 7.880 7.880 7.500 7.650 401,817 -0.32(-4.02%)
Mar 09, 2011 8.140 8.150 7.950 7.970 251,010 -0.22(-2.69%)
Mar 08, 2011 8.110 8.310 8.000 8.190 171,356 +0.02(+0.24%)
Mar 07, 2011 8.330 8.380 8.070 8.170 216,947 -0.09(-1.09%)
Mar 04, 2011 8.280 8.380 8.170 8.260 116,547 +0.01(+0.12%)
Mar 03, 2011 8.200 8.280 8.030 8.250 369,380 +0.17(+2.10%)
Mar 02, 2011 7.970 8.150 7.950 8.080 222,545 +0.03(+0.37%)
Mar 01, 2011 8.180 8.180 7.980 8.050 289,401 -0.13(-1.59%)
Feb 28, 2011 8.220 8.360 8.100 8.180 179,691 -0.02(-0.24%)
Feb 25, 2011 8.200 8.300 8.120 8.200 204,721 +0.04(+0.49%)
Feb 24, 2011 8.410 8.440 8.100 8.160 333,145 -0.25(-2.97%)
Feb 23, 2011 8.300 8.460 8.010 8.410 542,239 +0.11(+1.33%)
Feb 22, 2011 8.650 8.650 8.280 8.300 569,386 -0.43(-4.93%)
Feb 18, 2011 9.050 9.100 8.670 8.730 864,074 -0.02(-0.23%)
Feb 17, 2011 8.780 9.000 8.700 8.750 1,706,850 +0.27(+3.18%)
Feb 16, 2011 8.330 8.600 8.260 8.480 500,603 +0.15(+1.80%)
Feb 15, 2011 8.470 8.480 8.220 8.330 539,614 -0.12(-1.42%)
Feb 14, 2011 8.000 8.510 8.000 8.450 992,833 +0.65(+8.33%)
Feb 11, 2011 7.850 7.900 7.689 7.800 293,534 +0.15(+1.96%)
Feb 10, 2011 7.800 7.900 7.610 7.650 304,495 -0.12(-1.54%)
Feb 09, 2011 7.500 7.810 7.500 7.770 410,616 +0.29(+3.88%)
Feb 08, 2011 7.450 7.540 7.410 7.480 150,507 +0.04(+0.54%)
Feb 07, 2011 7.500 7.640 7.420 7.440 342,224 +0.07(+0.95%)
Feb 04, 2011 7.490 7.500 7.160 7.370 774,377 +0.52(+7.59%)
Feb 03, 2011 6.930 7.040 6.750 6.850 109,746 -0.07(-1.01%)
Feb 02, 2011 6.760 7.010 6.600 6.920 207,606 +0.16(+2.37%)
Feb 01, 2011 6.640 6.780 6.610 6.760 570,387 +0.16(+2.42%)
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%)
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.