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 (%)
Sep 30, 2020 3.550 3.780 3.450 3.540 109,235 -0.12(-3.28%)
Sep 29, 2020 3.500 3.850 3.450 3.660 392,178 +0.28(+8.28%)
Sep 28, 2020 3.400 3.410 3.250 3.380 149,640 +0.19(+5.96%)
Sep 25, 2020 3.020 3.250 3.020 3.190 41,900 +0.11(+3.57%)
Sep 24, 2020 3.000 3.100 2.970 3.080 71,041 -0.10(-3.14%)
Sep 23, 2020 3.270 3.300 3.100 3.180 45,471 -0.04(-1.24%)
Sep 22, 2020 3.100 3.350 3.000 3.220 375,500 +0.12(+3.87%)
Sep 21, 2020 3.050 3.140 3.011 3.100 52,838 +0.02(+0.65%)
Sep 18, 2020 3.060 3.080 3.010 3.080 50,600 +0.05(+1.65%)
Sep 17, 2020 2.950 3.035 2.945 3.030 24,886 +0.06(+2.02%)
Sep 16, 2020 2.960 3.055 2.960 2.970 33,216 +0.00(+0.00%)
Sep 15, 2020 3.020 3.030 2.970 2.970 32,435 -0.05(-1.66%)
Sep 14, 2020 3.030 3.030 2.940 3.020 52,181 +0.05(+1.68%)
Sep 11, 2020 2.880 3.025 2.830 2.970 170,900 +0.14(+4.95%)
Sep 10, 2020 2.800 2.900 2.777 2.830 93,757 +0.03(+1.07%)
Sep 09, 2020 2.610 2.840 2.580 2.800 51,568 +0.15(+5.66%)
Sep 08, 2020 2.720 2.780 2.635 2.650 108,285 -0.15(-5.36%)
Sep 04, 2020 2.800 2.890 2.623 2.800 81,700 +0.01(+0.36%)
Sep 03, 2020 2.970 3.050 2.760 2.790 153,937 -0.21(-7.00%)
Sep 02, 2020 2.850 3.030 2.850 3.000 140,694 +0.12(+4.17%)
Sep 01, 2020 2.880 2.980 2.880 2.880 68,017 -0.03(-1.03%)
Aug 31, 2020 2.930 3.050 2.850 2.910 93,902 -0.05(-1.69%)
Aug 28, 2020 2.980 3.120 2.940 2.960 117,200 +0.01(+0.34%)
Aug 27, 2020 3.060 3.060 2.920 2.950 53,554 -0.14(-4.53%)
Aug 26, 2020 3.090 3.150 3.050 3.090 59,067 +0.04(+1.31%)
Aug 25, 2020 3.000 3.129 2.940 3.050 72,503 +0.10(+3.39%)
Aug 24, 2020 2.960 2.990 2.920 2.950 35,167 +0.04(+1.37%)
Aug 21, 2020 2.950 3.030 2.870 2.910 57,900 -0.04(-1.36%)
Aug 20, 2020 2.910 3.040 2.910 2.950 16,958 +0.00(+0.00%)
Aug 19, 2020 2.970 3.060 2.950 2.950 51,483 -0.05(-1.67%)
Aug 18, 2020 3.000 3.100 2.900 3.000 102,632 -0.13(-4.15%)
Aug 17, 2020 3.000 3.250 2.990 3.130 179,705 +0.13(+4.33%)
Aug 14, 2020 2.910 3.030 2.860 3.000 113,900 +0.07(+2.39%)
Aug 13, 2020 2.930 2.970 2.900 2.930 31,593 -0.02(-0.68%)
Aug 12, 2020 2.870 3.040 2.840 2.950 164,209 +0.12(+4.24%)
Aug 11, 2020 2.860 3.080 2.800 2.830 215,908 -0.03(-1.05%)
Aug 10, 2020 2.830 2.950 2.800 2.860 138,918 +0.06(+2.14%)
Aug 07, 2020 2.960 3.150 2.800 2.800 233,800 -0.24(-7.89%)
Aug 06, 2020 3.000 3.060 2.760 3.040 177,925 -0.03(-0.98%)
Aug 05, 2020 3.070 3.100 3.010 3.070 177,270 +0.03(+0.99%)
Aug 04, 2020 3.240 3.290 2.920 3.040 387,544 -0.50(-14.12%)
Aug 03, 2020 3.200 3.920 2.900 3.540 2,122,016 +0.21(+6.31%)
Jul 31, 2020 2.490 3.520 2.280 3.330 3,870,500 +1.08(+48.00%)
Jul 30, 2020 2.230 2.260 2.090 2.250 157,219 +0.05(+2.27%)
Jul 29, 2020 2.120 2.200 2.050 2.200 93,235 +0.09(+4.27%)
Jul 28, 2020 2.260 2.260 2.003 2.110 66,190 -0.15(-6.64%)
Jul 27, 2020 2.140 2.260 2.060 2.260 75,261 +0.12(+5.61%)
Jul 24, 2020 2.040 2.150 2.040 2.140 39,300 +0.00(+0.00%)
Jul 23, 2020 2.200 2.290 2.000 2.140 111,466 -0.10(-4.38%)
Jul 22, 2020 2.500 2.500 2.150 2.238 109,338 -0.17(-7.14%)
Jul 21, 2020 2.220 2.460 2.130 2.410 309,202 +0.25(+11.57%)
Jul 20, 2020 2.200 2.200 2.130 2.160 97,334 +0.00(+0.00%)
Jul 17, 2020 2.335 2.335 2.100 2.160 188,400 +0.01(+0.47%)
Jul 16, 2020 1.980 2.180 1.940 2.150 284,088 +0.21(+10.63%)
Jul 15, 2020 1.700 1.965 1.684 1.943 408,512 +0.24(+14.32%)
Jul 14, 2020 1.690 1.719 1.650 1.700 29,882 +0.04(+2.41%)
Jul 13, 2020 1.720 1.750 1.660 1.660 38,348 -0.03(-1.78%)
Jul 10, 2020 1.690 1.710 1.680 1.690 73,700 +0.04(+2.42%)
Jul 09, 2020 1.700 1.760 1.630 1.650 125,205 -0.04(-2.37%)
Jul 08, 2020 1.690 1.710 1.600 1.690 61,117 +0.01(+0.60%)
Jul 07, 2020 1.710 1.710 1.640 1.680 28,509 +0.00(+0.00%)
Jul 06, 2020 1.690 1.718 1.630 1.680 202,459 +0.06(+3.70%)
Jul 02, 2020 1.640 1.720 1.610 1.620 24,800 -0.00(-0.16%)
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.