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 (%)
Sep 30, 2019 1.340 1.350 1.340 1.340 5,989 -0.01(-0.74%)
Sep 27, 2019 1.350 1.356 1.310 1.350 13,600 -0.02(-1.14%)
Sep 26, 2019 1.370 1.370 1.350 1.366 706 -0.00(-0.32%)
Sep 25, 2019 1.389 1.389 1.350 1.370 7,380 -0.01(-0.43%)
Sep 24, 2019 1.366 1.386 1.366 1.376 1,713 -0.03(-2.08%)
Sep 23, 2019 1.404 1.414 1.330 1.405 7,584 +0.01(+0.36%)
Sep 20, 2019 1.380 1.430 1.370 1.400 4,300 -0.03(-2.10%)
Sep 19, 2019 1.430 1.430 1.350 1.430 1,667 +0.03(+2.14%)
Sep 18, 2019 1.400 1.427 1.380 1.400 23,820 +0.01(+0.72%)
Sep 17, 2019 1.340 1.390 1.280 1.390 47,458 +0.08(+6.11%)
Sep 16, 2019 1.330 1.350 1.310 1.310 5,007 -0.03(-2.24%)
Sep 13, 2019 1.350 1.350 1.320 1.340 33,400 +0.01(+0.75%)
Sep 12, 2019 1.320 1.350 1.320 1.330 10,712 -0.01(-0.50%)
Sep 11, 2019 1.300 1.340 1.300 1.337 31,610 +0.04(+2.82%)
Sep 10, 2019 1.320 1.330 1.300 1.300 21,468 -0.03(-2.26%)
Sep 09, 2019 1.320 1.330 1.310 1.330 13,354 +0.03(+2.31%)
Sep 06, 2019 1.310 1.323 1.300 1.300 17,200 +0.00(+0.00%)
Sep 05, 2019 1.300 1.332 1.300 1.300 10,591 -0.02(-1.52%)
Sep 04, 2019 1.320 1.340 1.320 1.320 5,120 -0.02(-1.49%)
Sep 03, 2019 1.320 1.350 1.300 1.340 1,089 +0.01(+1.01%)
Aug 30, 2019 1.300 1.340 1.300 1.327 6,800 -0.01(-0.99%)
Aug 29, 2019 1.320 1.340 1.320 1.340 385 +0.01(+0.67%)
Aug 28, 2019 1.330 1.331 1.320 1.331 414 +0.00(+0.08%)
Aug 27, 2019 1.330 1.330 1.310 1.330 15,617 -0.02(-1.48%)
Aug 26, 2019 1.340 1.350 1.310 1.350 1,694 +0.04(+3.05%)
Aug 23, 2019 1.330 1.383 1.300 1.310 12,500 -0.04(-2.96%)
Aug 22, 2019 1.370 1.400 1.350 1.350 6,041 -0.03(-2.17%)
Aug 21, 2019 1.351 1.380 1.351 1.380 1,126 +0.02(+1.47%)
Aug 20, 2019 1.320 1.370 1.320 1.360 11,254 +0.05(+3.82%)
Aug 19, 2019 1.400 1.400 1.310 1.310 15,441 -0.07(-5.07%)
Aug 16, 2019 1.310 1.380 1.310 1.380 2,300 +0.08(+6.15%)
Aug 15, 2019 1.340 1.400 1.300 1.300 11,145 -0.06(-4.41%)
Aug 14, 2019 1.340 1.390 1.340 1.360 6,451 -0.00(-0.37%)
Aug 13, 2019 1.360 1.400 1.330 1.365 37,573 -0.01(-1.09%)
Aug 12, 2019 1.370 1.383 1.330 1.380 21,132 +0.05(+3.76%)
Aug 09, 2019 1.320 1.390 1.290 1.330 73,000 +0.06(+4.72%)
Aug 08, 2019 1.390 1.445 1.270 1.270 74,779 -0.14(-9.94%)
Aug 07, 2019 1.413 1.430 1.390 1.410 1,264 +0.06(+4.45%)
Aug 06, 2019 1.400 1.435 1.350 1.350 20,856 -0.08(-5.59%)
Aug 05, 2019 1.430 1.450 1.420 1.430 36,784 +0.02(+1.42%)
Aug 02, 2019 1.300 1.410 1.300 1.410 63,000 +0.03(+2.44%)
Aug 01, 2019 1.400 1.400 1.350 1.376 9,507 +0.02(+1.21%)
Jul 31, 2019 1.400 1.400 1.350 1.360 2,816 -0.03(-2.16%)
Jul 30, 2019 1.390 1.400 1.330 1.390 10,751 +0.03(+2.21%)
Jul 29, 2019 1.340 1.370 1.340 1.360 18,578 +0.00(+0.00%)
Jul 26, 2019 1.400 1.400 1.350 1.360 6,200 +0.01(+0.85%)
Jul 25, 2019 1.393 1.395 1.349 1.349 4,059 -0.00(-0.11%)
Jul 24, 2019 1.390 1.420 1.340 1.350 15,512 -0.07(-4.93%)
Jul 23, 2019 1.360 1.430 1.360 1.420 4,214 +0.05(+3.38%)
Jul 22, 2019 1.380 1.385 1.353 1.374 15,499 +0.01(+1.00%)
Jul 19, 2019 1.340 1.370 1.340 1.360 16,800 -0.01(-0.73%)
Jul 18, 2019 1.380 1.380 1.340 1.370 9,190 +0.00(+0.00%)
Jul 17, 2019 1.340 1.380 1.340 1.370 4,787 +0.00(+0.00%)
Jul 16, 2019 1.350 1.393 1.350 1.370 2,102 -0.03(-2.14%)
Jul 15, 2019 1.350 1.400 1.350 1.400 31,473 +0.04(+3.18%)
Jul 12, 2019 1.355 1.400 1.343 1.357 36,700 -0.02(-1.11%)
Jul 11, 2019 1.365 1.372 1.360 1.372 584 -0.01(-0.58%)
Jul 10, 2019 1.330 1.380 1.330 1.380 2,064 +0.04(+2.69%)
Jul 09, 2019 1.337 1.373 1.330 1.344 15,083 +0.01(+1.01%)
Jul 08, 2019 1.350 1.350 1.330 1.330 22,628 -0.05(-3.63%)
Jul 05, 2019 1.390 1.390 1.330 1.381 3,700 +0.01(+0.97%)
Jul 03, 2019 1.367 1.367 1.367 93 +0.00(+0.00%)
Jul 02, 2019 1.382 1.382 1.367 1.367 584 +0.04(+2.80%)
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.