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 30, 2007 10.45 10.45 10.00 10.36 131,468 -0.17(-1.61%)
Apr 27, 2007 10.66 10.67 10.31 10.53 117,630 -0.14(-1.31%)
Apr 26, 2007 10.50 10.93 10.50 10.67 133,172 +0.12(+1.14%)
Apr 25, 2007 10.54 11.00 10.29 10.55 339,329 +0.06(+0.57%)
Apr 24, 2007 10.18 10.55 10.17 10.49 169,140 +0.31(+3.05%)
Apr 23, 2007 9.990 10.33 9.940 10.18 117,367 +0.07(+0.69%)
Apr 20, 2007 10.00 10.30 9.921 10.11 103,329 +0.14(+1.40%)
Apr 19, 2007 10.10 10.15 9.871 9.970 254,808 -0.19(-1.87%)
Apr 18, 2007 10.14 10.34 9.910 10.16 301,566 +0.12(+1.20%)
Apr 17, 2007 10.20 10.34 9.850 10.04 216,813 -0.22(-2.14%)
Apr 16, 2007 10.15 10.33 10.00 10.26 337,507 +0.11(+1.08%)
Apr 13, 2007 9.870 10.20 9.870 10.15 159,200 +0.14(+1.40%)
Apr 12, 2007 9.700 10.14 9.650 10.01 350,909 +0.40(+4.16%)
Apr 11, 2007 9.400 10.00 9.360 9.610 377,910 +0.16(+1.69%)
Apr 10, 2007 9.600 9.720 9.394 9.450 202,837 +0.19(+2.05%)
Apr 09, 2007 9.540 9.540 9.100 9.260 299,344 -0.19(-2.01%)
Apr 05, 2007 8.300 9.530 8.300 9.450 799,249 +1.18(+14.27%)
Apr 04, 2007 8.150 8.300 8.130 8.270 145,293 +0.13(+1.60%)
Apr 03, 2007 7.800 8.260 7.800 8.140 458,419 +0.34(+4.36%)
Apr 02, 2007 7.850 7.880 7.610 7.800 193,968 -0.10(-1.27%)
Mar 30, 2007 7.800 8.020 7.750 7.900 370,590 +0.22(+2.86%)
Mar 29, 2007 8.160 8.160 7.550 7.680 369,612 +0.25(+3.36%)
Mar 28, 2007 7.610 7.610 7.380 7.430 56,540 -0.13(-1.72%)
Mar 27, 2007 7.690 7.700 7.520 7.560 32,674 -0.18(-2.33%)
Mar 26, 2007 7.850 7.878 7.690 7.740 50,599 -0.12(-1.53%)
Mar 23, 2007 7.700 7.870 7.630 7.860 89,707 +0.16(+2.08%)
Mar 22, 2007 7.820 7.820 7.680 7.700 57,922 -0.05(-0.65%)
Mar 21, 2007 7.760 7.890 7.610 7.750 164,707 -0.06(-0.77%)
Mar 20, 2007 7.800 7.870 7.750 7.810 147,598 -0.01(-0.13%)
Mar 19, 2007 7.690 7.880 7.690 7.820 104,547 +0.07(+0.90%)
Mar 16, 2007 7.820 7.860 7.621 7.750 172,812 +0.00(+0.00%)
Mar 15, 2007 7.450 7.860 7.450 7.750 224,361 +0.42(+5.73%)
Mar 14, 2007 7.320 7.400 7.080 7.330 440,062 -0.05(-0.68%)
Mar 13, 2007 7.430 7.530 7.280 7.380 312,381 -0.05(-0.67%)
Mar 12, 2007 7.400 7.570 7.350 7.430 183,035 +0.05(+0.68%)
Mar 09, 2007 7.480 7.570 7.370 7.380 243,845 -0.07(-0.94%)
Mar 08, 2007 7.600 7.630 7.280 7.450 534,352 -0.03(-0.40%)
Mar 07, 2007 7.990 8.040 7.341 7.480 439,498 -0.52(-6.50%)
Mar 06, 2007 7.560 8.190 7.560 8.000 143,775 +0.40(+5.26%)
Mar 05, 2007 7.710 7.810 7.580 7.600 93,414 -0.33(-4.16%)
Mar 02, 2007 8.100 8.280 7.850 7.930 168,945 -0.18(-2.22%)
Mar 01, 2007 8.270 8.270 7.920 8.110 153,311 -0.17(-2.05%)
Feb 28, 2007 8.050 8.390 7.900 8.280 111,165 +0.07(+0.85%)
Feb 27, 2007 8.280 8.280 8.160 8.210 107,935 -0.11(-1.32%)
Feb 26, 2007 8.610 8.610 8.280 8.320 112,160 -0.33(-3.82%)
Feb 23, 2007 8.450 8.670 8.450 8.650 86,597 +0.23(+2.73%)
Feb 22, 2007 8.480 8.480 8.170 8.420 95,464 +0.02(+0.24%)
Feb 21, 2007 8.240 8.510 8.210 8.400 96,567 +0.31(+3.83%)
Feb 20, 2007 8.000 8.250 7.910 8.090 188,597 +0.13(+1.63%)
Feb 16, 2007 8.050 8.120 7.930 7.960 43,073 -0.07(-0.87%)
Feb 15, 2007 7.780 8.170 7.780 8.030 247,195 +0.28(+3.61%)
Feb 14, 2007 7.740 7.850 7.620 7.750 59,665 +0.07(+0.91%)
Feb 13, 2007 7.630 7.830 7.480 7.680 343,184 -0.01(-0.13%)
Feb 12, 2007 7.950 7.950 7.560 7.690 103,862 -0.24(-3.03%)
Feb 09, 2007 8.200 8.240 7.870 7.930 67,403 -0.32(-3.88%)
Feb 08, 2007 8.390 8.390 8.180 8.250 34,917 -0.01(-0.12%)
Feb 07, 2007 8.300 8.400 8.210 8.260 39,045 -0.04(-0.48%)
Feb 06, 2007 8.320 8.400 8.230 8.300 97,358 +0.00(+0.00%)
Feb 05, 2007 8.300 8.390 8.190 8.300 138,776 -0.06(-0.72%)
Feb 02, 2007 8.400 8.400 8.170 8.360 331,083 -0.06(-0.71%)
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.