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 30, 2008 9.130 9.130 8.960 8.960 151,379 -0.11(-1.21%)
May 29, 2008 9.150 9.150 8.980 9.070 99,336 -0.08(-0.87%)
May 28, 2008 9.200 9.250 8.930 9.150 181,160 -0.02(-0.22%)
May 27, 2008 8.850 9.170 8.850 9.170 156,431 +0.28(+3.15%)
May 26, 2008 8.900 9.020 8.560 8.890 135,609 +0.00(+0.00%)
May 23, 2008 8.900 9.020 8.560 8.890 135,609 -0.01(-0.11%)
May 22, 2008 8.990 9.000 8.580 8.900 178,200 -0.07(-0.78%)
May 21, 2008 9.030 9.220 8.750 8.970 122,408 -0.01(-0.11%)
May 20, 2008 9.384 9.384 8.800 8.980 161,565 -0.42(-4.47%)
May 19, 2008 9.540 9.750 9.260 9.400 202,129 +0.15(+1.62%)
May 16, 2008 9.360 9.430 9.070 9.250 114,672 -0.17(-1.80%)
May 15, 2008 9.200 9.420 8.974 9.420 436,963 +0.23(+2.50%)
May 14, 2008 9.080 9.280 9.070 9.190 69,873 +0.12(+1.32%)
May 13, 2008 9.120 9.260 8.990 9.070 231,473 +0.04(+0.44%)
May 12, 2008 8.850 9.180 8.814 9.030 122,005 +0.17(+1.92%)
May 09, 2008 8.850 8.970 8.700 8.860 145,939 -0.02(-0.23%)
May 08, 2008 8.930 9.120 8.820 8.880 128,406 -0.12(-1.33%)
May 07, 2008 9.250 9.330 8.890 9.000 166,442 -0.17(-1.85%)
May 06, 2008 8.950 9.260 8.950 9.170 95,669 +0.17(+1.89%)
May 05, 2008 9.010 9.220 8.770 9.000 174,825 -0.04(-0.44%)
May 02, 2008 9.200 9.200 8.850 9.040 289,122 +0.02(+0.22%)
May 01, 2008 8.850 9.260 8.610 9.020 1,176,207 +1.50(+19.95%)
Apr 30, 2008 7.470 7.570 7.320 7.520 252,765 +0.14(+1.90%)
Apr 29, 2008 7.500 7.500 7.300 7.380 570,901 -0.01(-0.14%)
Apr 28, 2008 7.440 7.550 7.390 7.390 235,818 -0.11(-1.47%)
Apr 25, 2008 7.610 7.610 7.480 7.500 142,776 -0.12(-1.57%)
Apr 24, 2008 7.530 7.680 7.480 7.620 221,079 +0.09(+1.20%)
Apr 23, 2008 7.500 7.690 7.480 7.530 290,748 +0.05(+0.67%)
Apr 22, 2008 7.630 7.690 7.440 7.480 189,043 -0.21(-2.73%)
Apr 21, 2008 7.790 7.905 7.660 7.690 152,169 -0.21(-2.66%)
Apr 18, 2008 7.720 8.080 7.710 7.900 210,062 +0.36(+4.77%)
Apr 17, 2008 7.850 7.950 7.530 7.540 155,829 -0.38(-4.80%)
Apr 16, 2008 7.500 8.000 7.500 7.920 200,841 +0.37(+4.90%)
Apr 15, 2008 7.650 7.700 7.430 7.550 277,789 -0.14(-1.82%)
Apr 14, 2008 7.960 8.090 7.660 7.690 141,954 -0.34(-4.23%)
Apr 11, 2008 7.990 8.120 7.930 8.030 141,379 -0.22(-2.67%)
Apr 10, 2008 7.890 8.290 7.890 8.250 155,818 +0.30(+3.77%)
Apr 09, 2008 8.110 8.110 7.910 7.950 46,826 -0.07(-0.87%)
Apr 08, 2008 8.200 8.200 7.940 8.020 118,736 -0.21(-2.55%)
Apr 07, 2008 8.350 8.350 8.040 8.230 105,322 -0.02(-0.24%)
Apr 04, 2008 8.140 8.350 8.100 8.250 215,917 +0.13(+1.60%)
Apr 03, 2008 7.890 8.140 7.600 8.120 395,992 +0.27(+3.44%)
Apr 02, 2008 7.920 7.920 7.700 7.850 151,047 +0.05(+0.64%)
Apr 01, 2008 7.910 7.990 7.750 7.800 313,261 +0.07(+0.91%)
Mar 31, 2008 7.890 7.960 7.700 7.730 273,601 -0.04(-0.51%)
Mar 28, 2008 8.290 8.290 7.590 7.770 507,055 -0.37(-4.55%)
Mar 27, 2008 8.500 8.500 8.040 8.140 514,932 -0.54(-6.22%)
Mar 26, 2008 8.570 8.750 8.570 8.680 149,912 +0.02(+0.17%)
Mar 25, 2008 8.470 8.830 8.470 8.665 176,268 +0.19(+2.30%)
Mar 24, 2008 8.000 8.800 7.965 8.470 356,009 +0.47(+5.88%)
Mar 21, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 20, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 19, 2008 7.930 8.120 7.930 8.000 220,157 +0.00(+0.00%)
Mar 18, 2008 7.830 8.170 7.830 8.000 166,004 +0.11(+1.39%)
Mar 17, 2008 8.100 8.100 7.750 7.890 117,971 -0.19(-2.35%)
Mar 14, 2008 7.950 8.120 7.920 8.080 174,472 +0.07(+0.87%)
Mar 13, 2008 8.010 8.090 7.870 8.010 274,159 +0.00(+0.00%)
Mar 12, 2008 8.020 8.180 7.890 8.010 76,476 -0.01(-0.12%)
Mar 11, 2008 8.120 8.220 7.830 8.020 127,640 +0.13(+1.65%)
Mar 10, 2008 8.100 8.280 7.890 7.890 239,859 -0.16(-1.99%)
Mar 07, 2008 8.030 8.300 8.020 8.050 308,103 -0.04(-0.49%)
Mar 06, 2008 8.350 8.390 7.900 8.090 182,835 -0.25(-3.00%)
Mar 05, 2008 8.230 8.840 8.220 8.340 338,322 +0.37(+4.64%)
Mar 04, 2008 8.100 8.300 7.850 7.970 206,535 -0.18(-2.21%)
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.