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, 2021 6.020 6.150 5.980 6.040 85,732 +0.09(+1.51%)
Sep 29, 2021 5.930 6.080 5.930 5.950 105,967 -0.01(-0.17%)
Sep 28, 2021 6.060 6.082 5.870 5.960 73,684 -0.12(-1.97%)
Sep 27, 2021 5.800 6.090 5.710 6.080 114,720 +0.27(+4.65%)
Sep 24, 2021 5.830 5.869 5.694 5.810 70,374 -0.07(-1.19%)
Sep 23, 2021 5.700 5.922 5.660 5.880 168,639 +0.18(+3.16%)
Sep 22, 2021 5.950 6.070 5.620 5.700 245,480 -0.27(-4.52%)
Sep 21, 2021 6.250 6.263 5.900 5.970 138,006 -0.24(-3.86%)
Sep 20, 2021 6.040 6.220 6.020 6.210 162,055 +0.03(+0.49%)
Sep 17, 2021 6.090 6.250 6.010 6.180 238,158 +0.02(+0.32%)
Sep 16, 2021 5.910 6.180 5.900 6.160 127,547 -0.03(-0.48%)
Sep 15, 2021 6.190 6.240 5.940 6.190 318,192 -0.06(-0.96%)
Sep 14, 2021 6.160 6.310 5.940 6.250 547,916 -0.06(-0.95%)
Sep 13, 2021 7.320 7.350 5.850 6.310 1,467,870 -0.99(-13.56%)
Sep 10, 2021 7.160 7.390 7.150 7.300 91,888 +0.16(+2.24%)
Sep 09, 2021 7.090 7.250 7.026 7.140 62,558 +0.03(+0.42%)
Sep 08, 2021 7.250 7.250 7.010 7.110 56,814 -0.14(-1.93%)
Sep 07, 2021 7.230 7.350 7.220 7.250 80,016 -0.04(-0.55%)
Sep 03, 2021 7.220 7.310 7.100 7.290 98,478 +0.04(+0.55%)
Sep 02, 2021 7.280 7.390 7.200 7.250 70,396 -0.05(-0.68%)
Sep 01, 2021 7.150 7.440 7.148 7.300 57,946 +0.16(+2.24%)
Aug 31, 2021 7.020 7.200 7.000 7.140 76,647 +0.12(+1.71%)
Aug 30, 2021 7.070 7.149 6.986 7.020 69,424 -0.05(-0.71%)
Aug 27, 2021 7.110 7.196 7.030 7.070 56,525 -0.06(-0.84%)
Aug 26, 2021 7.120 7.150 6.920 7.130 106,920 +0.02(+0.28%)
Aug 25, 2021 6.950 7.120 6.810 7.110 71,429 +0.21(+3.04%)
Aug 24, 2021 6.750 7.000 6.750 6.900 96,402 +0.21(+3.14%)
Aug 23, 2021 6.620 6.790 6.480 6.690 65,377 +0.11(+1.67%)
Aug 20, 2021 6.400 6.610 6.350 6.580 70,972 +0.16(+2.49%)
Aug 19, 2021 6.450 6.500 6.290 6.420 62,503 -0.08(-1.23%)
Aug 18, 2021 6.260 6.610 6.250 6.500 65,207 +0.18(+2.85%)
Aug 17, 2021 6.510 6.560 6.280 6.320 75,318 -0.29(-4.39%)
Aug 16, 2021 6.650 6.720 6.560 6.610 60,521 -0.09(-1.34%)
Aug 13, 2021 7.030 7.065 6.670 6.700 129,943 -0.36(-5.10%)
Aug 12, 2021 7.130 7.180 7.010 7.060 54,379 -0.09(-1.26%)
Aug 11, 2021 7.040 7.180 7.040 7.150 78,261 +0.12(+1.71%)
Aug 10, 2021 7.300 7.300 7.010 7.030 66,123 -0.24(-3.30%)
Aug 09, 2021 7.390 7.490 7.000 7.270 122,263 -0.06(-0.82%)
Aug 06, 2021 7.420 7.450 7.090 7.330 93,689 -0.05(-0.68%)
Aug 05, 2021 7.270 7.580 7.270 7.380 109,366 +0.13(+1.79%)
Aug 04, 2021 7.270 7.330 6.950 7.250 192,096 -0.07(-0.96%)
Aug 03, 2021 7.540 7.630 7.150 7.320 153,965 -0.31(-4.06%)
Aug 02, 2021 8.040 8.040 7.590 7.630 233,251 -0.14(-1.80%)
Jul 30, 2021 7.120 7.770 7.050 7.770 438,239 +0.67(+9.44%)
Jul 29, 2021 6.890 7.150 6.704 7.100 200,563 +0.27(+3.95%)
Jul 28, 2021 6.580 6.900 6.500 6.830 148,307 +0.31(+4.75%)
Jul 27, 2021 6.600 6.678 6.150 6.520 84,723 -0.07(-1.06%)
Jul 26, 2021 6.690 6.760 6.550 6.590 76,315 -0.12(-1.79%)
Jul 23, 2021 6.650 6.720 6.370 6.710 115,482 +0.08(+1.21%)
Jul 22, 2021 6.630 6.690 6.570 6.630 73,074 -0.01(-0.15%)
Jul 21, 2021 6.300 6.660 6.190 6.640 75,261 +0.33(+5.23%)
Jul 20, 2021 6.070 6.360 6.000 6.310 72,345 +0.23(+3.78%)
Jul 19, 2021 6.240 6.440 6.020 6.080 167,265 -0.16(-2.56%)
Jul 16, 2021 6.400 6.549 6.230 6.240 53,637 -0.15(-2.35%)
Jul 15, 2021 6.390 6.480 6.210 6.390 103,099 -0.07(-1.08%)
Jul 14, 2021 6.670 6.800 6.460 6.460 78,939 -0.17(-2.56%)
Jul 13, 2021 6.649 6.770 6.550 6.630 88,687 -0.12(-1.78%)
Jul 12, 2021 6.700 6.833 6.650 6.750 103,312 +0.11(+1.66%)
Jul 09, 2021 6.540 6.785 6.500 6.640 51,156 +0.13(+2.00%)
Jul 08, 2021 6.540 6.560 6.310 6.510 101,710 -0.14(-2.11%)
Jul 07, 2021 6.940 6.975 6.610 6.650 116,071 -0.28(-4.04%)
Jul 06, 2021 6.960 7.020 6.857 6.930 73,594 +0.05(+0.73%)
Jul 02, 2021 7.020 7.090 6.800 6.880 68,424 -0.10(-1.43%)
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.