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, 2012 5.240 5.470 5.240 5.370 183,785 +0.08(+1.51%)
Apr 27, 2012 5.290 5.360 5.190 5.290 111,733 +0.00(+0.00%)
Apr 26, 2012 5.330 5.438 5.290 5.290 19,373 +0.00(+0.00%)
Apr 25, 2012 5.120 5.300 5.070 5.290 211,508 +0.23(+4.55%)
Apr 24, 2012 5.150 5.190 5.050 5.060 23,243 -0.06(-1.17%)
Apr 23, 2012 5.250 5.260 5.030 5.120 58,953 -0.13(-2.48%)
Apr 20, 2012 5.350 5.440 5.210 5.250 81,583 -0.12(-2.23%)
Apr 19, 2012 5.400 5.500 5.300 5.370 124,576 -0.07(-1.29%)
Apr 18, 2012 5.400 5.490 5.380 5.440 27,843 +0.04(+0.74%)
Apr 17, 2012 5.433 5.490 5.380 5.400 43,143 -0.02(-0.37%)
Apr 16, 2012 5.481 5.490 5.323 5.420 79,812 -0.04(-0.73%)
Apr 13, 2012 5.470 5.476 5.320 5.460 15,484 -0.05(-0.91%)
Apr 12, 2012 5.410 5.550 5.360 5.510 80,081 +0.10(+1.85%)
Apr 11, 2012 5.500 5.690 5.340 5.410 309,168 -0.01(-0.28%)
Apr 10, 2012 5.390 5.450 5.350 5.425 48,063 +0.04(+0.84%)
Apr 09, 2012 5.350 5.400 5.320 5.380 41,578 -0.02(-0.37%)
Apr 05, 2012 5.410 5.460 5.300 5.400 154,159 -0.10(-1.82%)
Apr 04, 2012 5.460 5.530 5.300 5.500 56,919 +0.02(+0.36%)
Apr 03, 2012 5.460 5.540 5.460 5.480 33,986 -0.02(-0.36%)
Apr 02, 2012 5.430 5.590 5.430 5.500 30,229 -0.11(-1.96%)
Mar 30, 2012 5.620 5.640 5.450 5.610 83,097 -0.03(-0.53%)
Mar 29, 2012 5.650 5.670 5.500 5.640 35,390 -0.01(-0.18%)
Mar 28, 2012 5.540 5.680 5.340 5.650 113,695 +0.04(+0.71%)
Mar 27, 2012 5.650 5.710 5.590 5.610 74,189 -0.03(-0.53%)
Mar 26, 2012 5.360 5.850 5.360 5.640 390,866 +0.31(+5.82%)
Mar 23, 2012 5.390 5.400 5.330 5.330 39,258 -0.10(-1.84%)
Mar 22, 2012 5.330 5.450 5.330 5.430 31,964 +0.07(+1.31%)
Mar 21, 2012 5.390 5.430 5.340 5.360 34,767 -0.05(-0.92%)
Mar 20, 2012 5.350 5.420 5.350 5.410 67,005 +0.01(+0.19%)
Mar 19, 2012 5.260 5.450 5.255 5.400 72,017 +0.12(+2.27%)
Mar 16, 2012 5.390 5.390 5.250 5.280 31,503 -0.10(-1.86%)
Mar 15, 2012 5.330 5.430 5.290 5.380 46,103 +0.03(+0.56%)
Mar 14, 2012 5.400 5.500 5.330 5.350 196,708 -0.05(-0.93%)
Mar 13, 2012 5.420 5.450 5.310 5.400 102,104 +0.05(+0.93%)
Mar 12, 2012 5.310 5.420 5.210 5.350 104,151 +0.01(+0.19%)
Mar 09, 2012 5.380 5.420 5.290 5.340 45,398 -0.07(-1.29%)
Mar 08, 2012 5.420 5.420 5.322 5.410 132,028 -0.01(-0.18%)
Mar 07, 2012 5.240 5.470 5.230 5.420 66,400 +0.21(+4.03%)
Mar 06, 2012 5.010 5.310 5.000 5.210 107,054 +0.14(+2.76%)
Mar 05, 2012 5.300 5.300 5.060 5.070 424,251 -0.27(-5.06%)
Mar 02, 2012 5.230 5.550 5.230 5.340 435,722 +0.14(+2.69%)
Mar 01, 2012 5.240 5.285 5.190 5.200 61,178 +0.00(+0.00%)
Feb 29, 2012 5.200 5.290 5.170 5.200 37,989 -0.05(-0.95%)
Feb 28, 2012 5.200 5.290 5.200 5.250 40,865 +0.05(+0.96%)
Feb 27, 2012 5.200 5.280 5.200 5.200 44,837 +0.00(+0.00%)
Feb 24, 2012 5.080 5.280 5.080 5.200 61,714 +0.09(+1.76%)
Feb 23, 2012 5.110 5.220 5.080 5.110 85,392 -0.03(-0.58%)
Feb 22, 2012 5.390 5.445 5.130 5.140 238,033 -0.31(-5.69%)
Feb 21, 2012 5.370 5.490 5.360 5.450 122,790 +0.08(+1.49%)
Feb 17, 2012 5.360 5.490 5.350 5.370 182,245 +0.02(+0.37%)
Feb 16, 2012 5.210 5.370 5.170 5.350 146,091 +0.12(+2.29%)
Feb 15, 2012 5.210 5.290 5.210 5.230 47,780 +0.03(+0.58%)
Feb 14, 2012 5.040 5.230 5.040 5.200 62,453 +0.08(+1.56%)
Feb 13, 2012 5.140 5.200 5.070 5.120 161,363 +0.02(+0.39%)
Feb 10, 2012 5.100 5.159 5.045 5.100 137,802 +0.00(+0.00%)
Feb 09, 2012 5.040 5.110 5.000 5.100 52,648 +0.06(+1.19%)
Feb 08, 2012 4.970 5.050 4.940 5.040 59,954 +0.04(+0.80%)
Feb 07, 2012 5.090 5.130 4.960 5.000 148,339 -0.11(-2.15%)
Feb 06, 2012 5.070 5.170 4.955 5.110 89,695 -0.03(-0.58%)
Feb 03, 2012 5.000 5.150 4.960 5.140 136,735 +0.15(+3.01%)
Feb 02, 2012 4.840 5.050 4.798 4.990 110,377 +0.16(+3.31%)
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.