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 (%)
Apr 29, 2022 3.270 3.380 3.250 3.280 48,832 -0.04(-1.20%)
Apr 28, 2022 3.210 3.413 3.210 3.320 24,057 +0.13(+4.08%)
Apr 27, 2022 3.350 3.400 3.170 3.190 39,254 -0.19(-5.62%)
Apr 26, 2022 3.440 3.459 3.250 3.380 60,101 -0.03(-0.88%)
Apr 25, 2022 3.400 3.500 3.300 3.410 49,484 -0.01(-0.29%)
Apr 22, 2022 3.450 3.550 3.400 3.420 53,398 -0.08(-2.29%)
Apr 21, 2022 3.640 3.700 3.500 3.500 69,243 -0.14(-3.85%)
Apr 20, 2022 3.680 3.700 3.600 3.640 35,194 -0.05(-1.36%)
Apr 19, 2022 3.540 3.710 3.500 3.690 96,330 +0.12(+3.36%)
Apr 18, 2022 3.450 3.600 3.450 3.570 67,293 +0.07(+2.00%)
Apr 14, 2022 3.550 3.570 3.460 3.500 46,465 -0.02(-0.57%)
Apr 13, 2022 3.610 3.676 3.520 3.520 57,799 -0.11(-3.03%)
Apr 12, 2022 3.670 3.705 3.550 3.630 28,118 -0.02(-0.55%)
Apr 11, 2022 3.690 3.690 3.560 3.650 46,825 -0.04(-1.08%)
Apr 08, 2022 3.780 3.780 3.660 3.690 34,842 -0.10(-2.64%)
Apr 07, 2022 3.800 3.830 3.600 3.790 122,901 -0.05(-1.30%)
Apr 06, 2022 3.860 3.960 3.770 3.840 52,294 -0.07(-1.79%)
Apr 05, 2022 4.205 4.205 3.835 3.910 81,999 -0.15(-3.69%)
Apr 04, 2022 4.180 4.180 4.020 4.060 67,275 -0.10(-2.40%)
Apr 01, 2022 4.140 4.250 4.080 4.160 177,887 +0.01(+0.24%)
Mar 31, 2022 4.140 4.170 4.090 4.150 69,739 -0.01(-0.24%)
Mar 30, 2022 4.170 4.230 4.070 4.160 152,265 -0.05(-1.19%)
Mar 29, 2022 4.050 4.240 3.920 4.210 207,317 +0.20(+4.99%)
Mar 28, 2022 3.960 4.050 3.900 4.010 126,658 +0.06(+1.52%)
Mar 25, 2022 4.170 4.200 3.890 3.950 171,898 -0.23(-5.50%)
Mar 24, 2022 4.190 4.250 4.160 4.180 85,072 +0.01(+0.24%)
Mar 23, 2022 4.100 4.195 4.010 4.170 275,358 +0.09(+2.21%)
Mar 22, 2022 4.480 4.480 4.020 4.080 569,955 -0.26(-5.99%)
Mar 21, 2022 4.180 4.430 3.870 4.340 2,341,833 +1.11(+34.37%)
Mar 18, 2022 3.430 3.670 3.220 3.230 975,496 -0.19(-5.56%)
Mar 17, 2022 3.430 3.490 3.280 3.420 243,810 -0.06(-1.72%)
Mar 16, 2022 3.070 3.500 3.060 3.480 215,649 +0.46(+15.23%)
Mar 15, 2022 3.040 3.119 2.905 3.020 200,176 +0.04(+1.34%)
Mar 14, 2022 3.210 3.370 2.950 2.980 256,768 -0.27(-8.17%)
Mar 11, 2022 3.750 3.750 3.240 3.245 207,155 -0.50(-13.47%)
Mar 10, 2022 3.790 3.790 3.650 3.750 76,540 -0.09(-2.34%)
Mar 09, 2022 3.810 3.940 3.800 3.840 51,516 +0.04(+1.05%)
Mar 08, 2022 3.790 3.905 3.710 3.800 69,018 +0.03(+0.80%)
Mar 07, 2022 4.060 4.090 3.770 3.770 48,538 -0.27(-6.68%)
Mar 04, 2022 4.020 4.080 4.000 4.040 52,067 -0.01(-0.25%)
Mar 03, 2022 4.100 4.156 4.050 4.050 47,660 -0.07(-1.70%)
Mar 02, 2022 4.030 4.200 3.990 4.120 75,924 +0.08(+1.98%)
Mar 01, 2022 4.050 4.100 3.930 4.040 100,731 -0.05(-1.22%)
Feb 28, 2022 4.030 4.250 4.030 4.090 144,009 +0.00(+0.00%)
Feb 25, 2022 4.100 4.155 4.039 4.090 42,334 -0.01(-0.24%)
Feb 24, 2022 3.910 4.150 3.827 4.100 83,891 +0.08(+1.99%)
Feb 23, 2022 4.100 4.150 4.020 4.020 40,197 -0.07(-1.71%)
Feb 22, 2022 4.120 4.187 4.040 4.090 64,799 -0.08(-1.92%)
Feb 18, 2022 4.170 0 +0.01(+0.24%)
Feb 17, 2022 4.290 4.301 4.150 4.160 55,172 -0.14(-3.26%)
Feb 16, 2022 4.240 4.320 4.210 4.300 27,433 +0.05(+1.18%)
Feb 15, 2022 4.100 4.320 4.070 4.250 73,943 +0.19(+4.68%)
Feb 14, 2022 4.130 4.180 4.050 4.060 75,828 -0.07(-1.69%)
Feb 11, 2022 4.150 4.200 4.110 4.130 96,339 -0.02(-0.48%)
Feb 10, 2022 4.100 4.230 4.020 4.150 146,324 +0.03(+0.73%)
Feb 09, 2022 4.100 4.160 4.050 4.120 252,773 +0.03(+0.73%)
Feb 08, 2022 4.000 4.100 4.000 4.090 51,818 +0.06(+1.49%)
Feb 07, 2022 3.990 4.110 3.990 4.030 91,437 +0.01(+0.25%)
Feb 04, 2022 4.010 4.050 3.910 4.020 79,983 +0.01(+0.25%)
Feb 03, 2022 4.020 4.030 4.010 115,579 -0.08(-1.96%)
Feb 02, 2022 4.180 4.200 4.090 4.090 58,309 -0.05(-1.21%)
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.