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 (%)
Dec 31, 2015 1.450 1.410 1.410 1.410 148,100 -0.05(-3.42%)
Dec 30, 2015 1.480 1.500 1.440 1.460 67,621 -0.02(-1.35%)
Dec 29, 2015 1.460 1.510 1.420 1.480 25,344 +0.03(+2.07%)
Dec 28, 2015 1.470 1.510 1.420 1.450 123,331 -0.04(-2.68%)
Dec 24, 2015 1.490 1.490 1.490 1.490 16,600 -0.01(-0.67%)
Dec 23, 2015 1.540 1.540 1.490 1.500 37,289 -0.02(-1.32%)
Dec 22, 2015 1.460 1.529 1.450 1.520 8,138 +0.03(+2.01%)
Dec 21, 2015 1.490 1.520 1.480 1.490 14,395 +0.01(+0.78%)
Dec 18, 2015 1.539 1.539 1.470 1.478 29,035 -0.02(-1.33%)
Dec 17, 2015 1.530 1.550 1.420 1.498 33,993 -0.00(-0.11%)
Dec 16, 2015 1.520 1.530 1.410 1.500 47,461 -0.06(-3.85%)
Dec 15, 2015 1.480 1.560 1.480 1.560 10,036 +0.05(+3.31%)
Dec 14, 2015 1.571 1.600 1.480 1.510 38,566 -0.06(-3.82%)
Dec 11, 2015 1.570 1.590 1.570 1.570 8,629 -0.03(-1.88%)
Dec 10, 2015 1.600 1.630 1.580 1.600 40,116 -0.05(-3.03%)
Dec 09, 2015 1.670 1.670 1.620 1.650 11,803 -0.01(-0.60%)
Dec 08, 2015 1.700 1.720 1.630 1.660 9,606 -0.04(-2.35%)
Dec 07, 2015 1.700 1.700 1.660 1.700 26,953 -0.04(-2.30%)
Dec 04, 2015 1.750 1.750 1.710 1.740 3,610 +0.00(+0.00%)
Dec 03, 2015 1.750 1.750 1.734 1.740 1,908 +0.00(+0.00%)
Dec 02, 2015 1.750 1.760 1.700 1.740 8,863 -0.01(-0.57%)
Dec 01, 2015 1.670 1.750 1.670 1.750 10,370 +0.00(+0.00%)
Nov 30, 2015 1.750 1.750 1.680 1.750 38,439 -0.02(-1.13%)
Nov 27, 2015 1.730 1.770 1.710 1.770 12,118 +0.09(+5.36%)
Nov 25, 2015 1.720 1.680 1.680 1.680 11,600 -0.01(-0.59%)
Nov 24, 2015 1.700 1.710 1.670 1.690 25,561 -0.01(-0.59%)
Nov 23, 2015 1.580 1.700 1.580 1.700 19,390 +0.10(+6.25%)
Nov 20, 2015 1.630 1.643 1.590 1.600 24,683 -0.05(-3.03%)
Nov 19, 2015 1.670 1.670 1.600 1.650 13,679 +0.01(+0.61%)
Nov 18, 2015 1.660 1.790 1.640 1.640 92,523 -0.02(-1.20%)
Nov 17, 2015 1.730 1.750 1.660 1.660 23,472 -0.09(-5.14%)
Nov 16, 2015 1.680 1.750 1.670 1.750 147,439 +0.05(+2.94%)
Nov 13, 2015 1.660 1.700 1.660 1.700 7,469 +0.02(+1.19%)
Nov 12, 2015 1.710 1.730 1.680 1.680 50,601 -0.06(-3.45%)
Nov 11, 2015 1.720 1.740 1.700 1.740 12,850 +0.02(+1.16%)
Nov 10, 2015 1.703 1.730 1.703 1.720 5,764 -0.01(-0.51%)
Nov 09, 2015 1.680 1.730 1.680 1.729 9,448 +0.03(+1.70%)
Nov 06, 2015 1.700 1.750 1.700 1.700 6,929 +0.00(+0.00%)
Nov 05, 2015 1.700 1.750 1.680 1.700 11,212 +0.03(+1.80%)
Nov 04, 2015 1.700 1.789 1.640 1.670 92,888 -0.09(-5.11%)
Nov 03, 2015 1.770 1.990 1.740 1.760 46,362 +0.03(+1.73%)
Nov 02, 2015 1.700 1.770 1.700 1.730 14,659 -0.02(-1.14%)
Oct 30, 2015 1.800 1.800 1.750 1.750 41,065 -0.03(-1.69%)
Oct 29, 2015 1.800 1.830 1.780 1.780 27,953 -0.03(-1.66%)
Oct 28, 2015 1.800 1.850 1.800 1.810 25,232 +0.00(+0.00%)
Oct 27, 2015 1.810 1.840 1.800 1.810 21,912 +0.01(+0.56%)
Oct 26, 2015 1.800 1.830 1.800 1.800 46,575 -0.01(-0.55%)
Oct 23, 2015 1.860 1.860 1.790 1.810 37,377 -0.05(-2.69%)
Oct 22, 2015 1.837 1.860 1.820 1.860 35,714 +0.02(+1.09%)
Oct 21, 2015 1.760 1.850 1.760 1.840 21,369 +0.05(+2.79%)
Oct 20, 2015 1.710 1.820 1.710 1.790 115,171 -0.03(-1.65%)
Oct 19, 2015 1.820 1.850 1.720 1.820 36,940 +0.09(+5.20%)
Oct 16, 2015 1.800 1.809 1.720 1.730 45,492 -0.03(-1.70%)
Oct 15, 2015 1.761 1.790 1.750 1.760 61,854 +0.00(+0.00%)
Oct 14, 2015 1.780 1.800 1.760 1.760 210,478 -0.02(-1.12%)
Oct 13, 2015 1.760 1.800 1.760 1.780 16,664 +0.01(+0.56%)
Oct 12, 2015 1.760 1.800 1.760 1.770 62,446 +0.01(+0.57%)
Oct 09, 2015 1.750 1.850 1.750 1.760 88,686 -0.04(-2.22%)
Oct 08, 2015 1.850 1.890 1.750 1.800 136,500 -0.06(-3.23%)
Oct 07, 2015 2.050 2.050 1.850 1.860 207,786 -0.09(-4.61%)
Oct 06, 2015 2.110 2.149 1.930 1.950 156,171 -0.31(-13.72%)
Oct 05, 2015 2.290 2.390 2.260 2.260 6,175 -0.05(-2.16%)
Oct 02, 2015 2.300 2.350 2.240 2.310 11,417 -0.02(-0.86%)
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.