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 (%)
May 31, 2016 1.400 1.450 1.400 1.440 11,120 +0.00(+0.00%)
May 27, 2016 1.410 1.440 1.440 1.440 7,300 +0.04(+2.86%)
May 26, 2016 1.410 1.450 1.400 1.400 8,335 -0.01(-0.71%)
May 25, 2016 1.450 1.450 1.400 1.410 17,462 -0.03(-2.08%)
May 24, 2016 1.410 1.450 1.400 1.440 21,318 +0.00(+0.00%)
May 23, 2016 1.430 1.450 1.400 1.440 11,058 +0.03(+2.13%)
May 20, 2016 1.440 1.450 1.401 1.410 3,325 +0.00(+0.00%)
May 19, 2016 1.406 1.430 1.400 1.410 10,105 +0.01(+0.71%)
May 18, 2016 1.404 1.420 1.400 1.400 9,738 -0.01(-0.63%)
May 17, 2016 1.450 1.450 1.400 1.409 54,661 -0.07(-4.80%)
May 16, 2016 1.490 1.560 1.470 1.480 34,190 +0.02(+1.37%)
May 13, 2016 1.490 1.500 1.460 1.460 8,467 -0.01(-0.68%)
May 12, 2016 1.500 1.500 1.470 1.470 6,325 -0.03(-2.00%)
May 11, 2016 1.470 1.570 1.470 1.500 13,131 +0.03(+2.04%)
May 10, 2016 1.450 1.470 1.440 1.470 9,801 +0.02(+1.38%)
May 09, 2016 1.450 1.450 1.440 1.450 4,305 +0.02(+1.69%)
May 06, 2016 1.440 1.440 1.400 1.426 31,197 +0.01(+0.42%)
May 05, 2016 1.420 1.420 1.420 1.420 2,139 -0.01(-0.70%)
May 04, 2016 1.440 1.440 1.430 1.430 3,681 +0.06(+4.38%)
May 03, 2016 1.390 1.394 1.370 1.370 3,023 -0.02(-1.44%)
May 02, 2016 1.450 1.475 1.390 1.390 14,566 -0.02(-1.42%)
Apr 29, 2016 1.440 1.455 1.410 1.410 8,782 -0.03(-2.08%)
Apr 28, 2016 1.410 1.450 1.410 1.440 13,400 +0.04(+2.86%)
Apr 27, 2016 1.400 1.410 1.400 1.400 1,413 +0.00(+0.00%)
Apr 26, 2016 1.450 1.470 1.400 1.400 24,628 -0.04(-2.78%)
Apr 25, 2016 1.450 1.470 1.440 1.440 9,301 -0.02(-1.03%)
Apr 22, 2016 1.472 1.480 1.440 1.455 19,258 -0.00(-0.34%)
Apr 21, 2016 1.480 1.480 1.460 1.460 6,901 -0.01(-0.68%)
Apr 20, 2016 1.480 1.480 1.450 1.470 9,343 +0.01(+0.68%)
Apr 19, 2016 1.500 1.500 1.450 1.460 18,136 -0.09(-5.81%)
Apr 18, 2016 1.550 1.550 1.490 1.550 507 +0.06(+4.03%)
Apr 15, 2016 1.490 1.540 1.490 1.490 12,334 -0.02(-1.32%)
Apr 14, 2016 1.520 1.520 1.480 1.510 14,322 -0.02(-1.31%)
Apr 13, 2016 1.550 1.550 1.500 1.530 13,233 +0.00(+0.00%)
Apr 12, 2016 1.520 1.550 1.520 1.530 1,413 +0.01(+0.65%)
Apr 11, 2016 1.550 1.550 1.520 1.520 2,889 -0.02(-1.55%)
Apr 08, 2016 1.570 1.580 1.510 1.544 36,694 -0.02(-1.03%)
Apr 07, 2016 1.560 1.620 1.530 1.560 65,896 -0.00(-0.24%)
Apr 06, 2016 1.600 1.600 1.560 1.564 13,676 -0.01(-0.39%)
Apr 05, 2016 1.550 1.650 1.550 1.570 2,913 -0.01(-0.63%)
Apr 04, 2016 1.580 1.620 1.530 1.580 11,515 +0.01(+0.64%)
Apr 01, 2016 1.570 1.570 1.570 1.570 939 +0.00(+0.00%)
Mar 31, 2016 1.580 1.580 1.518 1.570 23,524 +0.07(+4.67%)
Mar 30, 2016 1.490 1.580 1.490 1.500 26,696 -0.02(-1.32%)
Mar 29, 2016 1.460 1.520 1.460 1.520 20,577 +0.06(+4.11%)
Mar 28, 2016 1.440 1.500 1.440 1.460 42,522 +0.03(+2.10%)
Mar 24, 2016 1.430 1.430 1.430 1.430 41,600 -0.03(-2.05%)
Mar 23, 2016 1.470 1.470 1.430 1.460 48,374 -0.01(-0.68%)
Mar 22, 2016 1.470 1.540 1.470 1.470 21,761 -0.00(-0.01%)
Mar 21, 2016 1.520 1.620 1.470 1.470 181,833 -0.03(-1.99%)
Mar 18, 2016 1.490 1.650 1.470 1.500 230,228 -0.01(-0.66%)
Mar 17, 2016 1.490 1.540 1.490 1.510 525,422 +0.02(+1.34%)
Mar 16, 2016 1.510 1.530 1.490 1.490 11,296 -0.02(-1.65%)
Mar 15, 2016 1.510 1.540 1.500 1.515 6,501 -0.01(-0.33%)
Mar 14, 2016 1.480 1.540 1.460 1.520 31,332 +0.03(+2.01%)
Mar 11, 2016 1.500 1.500 1.460 1.490 5,002 +0.01(+0.68%)
Mar 10, 2016 1.489 1.490 1.450 1.480 15,792 -0.02(-1.33%)
Mar 09, 2016 1.490 1.530 1.480 1.500 14,275 +0.03(+2.04%)
Mar 08, 2016 1.490 1.490 1.475 1.470 5,959 -0.03(-2.00%)
Mar 07, 2016 1.500 1.500 1.490 1.500 1,667 +0.02(+1.35%)
Mar 04, 2016 1.516 1.516 1.460 1.480 28,698 -0.02(-1.33%)
Mar 03, 2016 1.480 1.530 1.480 1.500 3,209 +0.01(+0.78%)
Mar 02, 2016 1.500 1.530 1.460 1.488 106,609 -0.05(-3.35%)
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.