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 (%)
May 31, 2006 9.040 9.040 8.570 8.680 387,673 -0.30(-3.34%)
May 30, 2006 9.120 9.120 8.960 8.980 147,552 -0.22(-2.39%)
May 26, 2006 9.100 9.290 9.000 9.200 128,433 +0.12(+1.32%)
May 25, 2006 9.150 9.440 9.050 9.080 182,698 -0.17(-1.84%)
May 24, 2006 9.020 9.260 8.810 9.250 261,653 +0.15(+1.65%)
May 23, 2006 9.170 9.300 9.050 9.100 505,259 +0.05(+0.55%)
May 22, 2006 9.200 9.370 9.010 9.050 257,029 -0.13(-1.42%)
May 19, 2006 9.440 9.580 9.090 9.180 301,138 -0.05(-0.54%)
May 18, 2006 9.500 9.750 9.170 9.230 412,934 -0.36(-3.75%)
May 17, 2006 10.20 10.28 9.500 9.590 297,278 -0.40(-4.00%)
May 16, 2006 9.500 10.39 9.380 9.990 840,859 +0.52(+5.49%)
May 15, 2006 9.600 9.790 9.370 9.470 139,994 -0.24(-2.47%)
May 12, 2006 9.900 9.920 9.610 9.710 240,502 -0.28(-2.80%)
May 11, 2006 10.10 10.11 9.900 9.990 212,744 -0.04(-0.40%)
May 10, 2006 10.08 10.13 9.930 10.03 195,750 -0.12(-1.18%)
May 09, 2006 10.50 10.57 10.10 10.15 207,272 -0.46(-4.34%)
May 08, 2006 10.68 10.78 10.48 10.61 121,972 -0.10(-0.93%)
May 05, 2006 10.76 10.86 10.61 10.71 163,565 -0.01(-0.09%)
May 04, 2006 9.970 10.79 9.850 10.72 1,028,125 +0.20(+1.90%)
May 03, 2006 10.75 11.04 10.41 10.52 187,127 -0.37(-3.40%)
May 02, 2006 10.83 11.06 10.74 10.89 165,199 +0.04(+0.37%)
May 01, 2006 10.86 10.95 10.65 10.85 117,654 +0.11(+1.02%)
Apr 28, 2006 10.79 10.80 10.65 10.74 70,700 +0.00(+0.00%)
Apr 27, 2006 10.82 10.82 10.63 10.74 41,698 +0.01(+0.09%)
Apr 26, 2006 10.70 10.95 10.60 10.73 98,375 -0.01(-0.09%)
Apr 25, 2006 10.41 10.77 10.35 10.74 121,359 +0.23(+2.19%)
Apr 24, 2006 10.40 10.52 10.27 10.51 210,190 +0.14(+1.35%)
Apr 21, 2006 10.56 10.56 10.35 10.37 110,983 -0.12(-1.14%)
Apr 20, 2006 10.57 10.57 10.35 10.49 74,074 -0.02(-0.19%)
Apr 19, 2006 10.75 10.75 10.27 10.51 218,589 -0.09(-0.85%)
Apr 18, 2006 10.63 10.81 10.52 10.60 253,021 +0.09(+0.86%)
Apr 17, 2006 11.10 11.33 10.51 10.51 234,146 -0.47(-4.28%)
Apr 13, 2006 10.40 11.15 10.40 10.98 447,722 +0.84(+8.28%)
Apr 12, 2006 10.18 10.30 10.14 10.14 93,479 -0.04(-0.39%)
Apr 11, 2006 10.31 10.39 10.14 10.18 183,643 -0.08(-0.78%)
Apr 10, 2006 10.33 10.36 10.20 10.26 97,545 +0.05(+0.49%)
Apr 07, 2006 10.60 10.65 10.11 10.21 231,183 -0.39(-3.68%)
Apr 06, 2006 10.77 10.78 10.51 10.60 101,450 -0.12(-1.12%)
Apr 05, 2006 10.70 10.81 10.62 10.72 114,410 -0.03(-0.28%)
Apr 04, 2006 10.86 10.94 10.66 10.75 166,608 -0.10(-0.92%)
Apr 03, 2006 10.62 11.21 10.44 10.85 222,450 +0.22(+2.07%)
Mar 31, 2006 10.88 11.00 10.50 10.63 344,022 -0.30(-2.74%)
Mar 30, 2006 10.99 11.11 10.75 10.93 87,992 +0.12(+1.11%)
Mar 29, 2006 10.83 10.96 10.77 10.81 133,751 +0.00(+0.00%)
Mar 28, 2006 11.24 11.24 10.80 10.81 168,616 -0.30(-2.70%)
Mar 27, 2006 11.15 11.26 11.06 11.11 261,691 +0.03(+0.27%)
Mar 24, 2006 11.21 11.21 10.96 11.08 205,939 -0.01(-0.09%)
Mar 23, 2006 11.16 11.22 10.96 11.09 180,600 +0.05(+0.45%)
Mar 22, 2006 11.51 11.51 10.90 11.04 645,200 -0.47(-4.08%)
Mar 21, 2006 11.76 11.81 11.46 11.51 270,792 +0.02(+0.17%)
Mar 20, 2006 11.36 11.70 11.28 11.49 445,467 +0.25(+2.22%)
Mar 17, 2006 11.91 12.02 11.03 11.24 800,890 -0.79(-6.57%)
Mar 16, 2006 12.06 12.16 11.95 12.03 86,127 +0.07(+0.63%)
Mar 15, 2006 12.24 12.40 11.87 11.96 138,231 -0.29(-2.41%)
Mar 14, 2006 12.46 12.57 12.20 12.25 155,758 -0.22(-1.76%)
Mar 13, 2006 12.50 12.67 12.47 12.47 64,415 -0.09(-0.72%)
Mar 10, 2006 12.75 13.10 12.37 12.56 151,630 -0.06(-0.48%)
Mar 09, 2006 12.90 13.04 12.60 12.62 138,789 -0.29(-2.25%)
Mar 08, 2006 13.09 13.09 12.41 12.91 163,390 -0.33(-2.49%)
Mar 07, 2006 13.61 13.74 13.03 13.24 183,217 -0.31(-2.29%)
Mar 06, 2006 13.49 13.77 13.44 13.55 222,327 +0.30(+2.26%)
Mar 03, 2006 12.98 13.33 12.98 13.25 565,994 +0.30(+2.32%)
Mar 02, 2006 13.09 13.10 12.80 12.95 104,968 +0.00(+0.00%)
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.