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, 2021 7.000 7.150 6.570 6.810 351,500 -0.53(-7.22%)
Apr 29, 2021 7.550 7.580 7.250 7.340 237,117 -0.16(-2.13%)
Apr 28, 2021 7.520 7.570 7.250 7.500 142,234 +0.03(+0.40%)
Apr 27, 2021 7.750 7.790 7.330 7.470 159,810 -0.17(-2.23%)
Apr 26, 2021 7.770 7.840 7.550 7.640 166,513 +0.03(+0.39%)
Apr 23, 2021 7.310 7.680 7.310 7.610 157,900 +0.40(+5.55%)
Apr 22, 2021 7.430 7.460 7.060 7.210 135,897 -0.13(-1.77%)
Apr 21, 2021 6.970 7.380 6.880 7.340 145,589 +0.45(+6.53%)
Apr 20, 2021 7.030 7.159 6.800 6.890 135,772 -0.18(-2.55%)
Apr 19, 2021 7.280 7.350 6.860 7.070 226,504 -0.21(-2.88%)
Apr 16, 2021 7.400 7.430 7.170 7.280 110,400 -0.15(-2.02%)
Apr 15, 2021 7.710 7.800 7.300 7.430 148,847 -0.14(-1.85%)
Apr 14, 2021 7.660 7.804 7.450 7.570 156,956 -0.10(-1.30%)
Apr 13, 2021 7.660 7.880 7.500 7.670 186,016 +0.06(+0.79%)
Apr 12, 2021 7.990 7.990 7.430 7.610 180,219 -0.38(-4.76%)
Apr 09, 2021 8.170 8.196 7.880 7.990 114,600 -0.18(-2.20%)
Apr 08, 2021 7.970 8.200 7.860 8.170 155,608 +0.38(+4.88%)
Apr 07, 2021 8.050 8.120 7.700 7.790 127,581 -0.25(-3.11%)
Apr 06, 2021 8.300 8.340 7.910 8.040 175,585 -0.21(-2.55%)
Apr 05, 2021 8.350 8.400 8.070 8.250 173,398 +0.00(+0.00%)
Apr 01, 2021 8.000 8.380 7.980 8.250 172,500 +0.43(+5.50%)
Mar 31, 2021 7.400 7.940 7.370 7.820 261,725 +0.48(+6.54%)
Mar 30, 2021 7.200 7.400 7.050 7.340 166,258 +0.10(+1.38%)
Mar 29, 2021 7.380 7.440 7.100 7.240 194,376 -0.21(-2.82%)
Mar 26, 2021 7.160 7.450 7.050 7.450 239,600 +0.38(+5.37%)
Mar 25, 2021 7.190 7.270 6.850 7.070 336,339 -0.19(-2.62%)
Mar 24, 2021 7.680 7.680 7.230 7.260 181,892 -0.28(-3.71%)
Mar 23, 2021 7.940 7.950 7.430 7.540 209,868 -0.37(-4.68%)
Mar 22, 2021 8.310 8.380 7.850 7.910 195,447 -0.28(-3.42%)
Mar 19, 2021 7.990 8.340 7.780 8.190 1,131,000 +0.29(+3.67%)
Mar 18, 2021 8.250 8.400 7.830 7.900 247,118 -0.50(-5.95%)
Mar 17, 2021 8.300 8.600 8.030 8.400 319,066 -0.05(-0.59%)
Mar 16, 2021 8.530 8.730 8.210 8.450 340,455 +0.13(+1.56%)
Mar 15, 2021 7.720 8.650 7.710 8.320 561,304 +0.61(+7.91%)
Mar 12, 2021 7.750 7.840 7.330 7.710 217,400 -0.04(-0.52%)
Mar 11, 2021 7.610 7.820 7.400 7.750 231,287 +0.39(+5.30%)
Mar 10, 2021 7.680 7.980 7.110 7.360 331,347 -0.05(-0.67%)
Mar 09, 2021 6.960 7.600 6.861 7.410 335,127 +0.72(+10.76%)
Mar 08, 2021 7.050 7.170 6.620 6.690 308,282 -0.34(-4.84%)
Mar 05, 2021 6.600 7.120 6.250 7.030 570,700 +0.33(+4.93%)
Mar 04, 2021 7.050 7.390 6.590 6.700 538,735 -0.56(-7.71%)
Mar 03, 2021 7.560 7.700 7.030 7.260 371,111 -0.39(-5.10%)
Mar 02, 2021 8.000 8.180 7.580 7.650 276,197 -0.35(-4.37%)
Mar 01, 2021 8.000 8.030 7.710 8.000 340,293 +0.25(+3.23%)
Feb 26, 2021 7.440 7.990 7.350 7.750 303,200 +0.31(+4.17%)
Feb 25, 2021 8.300 8.400 7.340 7.440 394,243 -0.87(-10.47%)
Feb 24, 2021 8.020 8.320 7.830 8.310 322,968 +0.40(+5.06%)
Feb 23, 2021 8.000 8.070 7.020 7.910 472,648 -0.32(-3.89%)
Feb 22, 2021 8.570 8.690 8.110 8.230 335,810 -0.44(-5.07%)
Feb 19, 2021 8.410 8.700 8.320 8.670 288,600 +0.37(+4.46%)
Feb 18, 2021 8.770 8.770 8.120 8.300 363,370 -0.58(-6.53%)
Feb 17, 2021 9.070 9.080 8.270 8.880 585,816 -0.27(-2.95%)
Feb 16, 2021 9.350 9.550 9.070 9.150 575,094 +0.07(+0.77%)
Feb 12, 2021 8.890 9.340 8.700 9.080 338,300 +0.19(+2.14%)
Feb 11, 2021 8.820 9.260 8.700 8.890 459,966 +0.13(+1.48%)
Feb 10, 2021 9.240 9.320 8.650 8.760 763,465 -0.16(-1.79%)
Feb 09, 2021 9.500 9.500 8.770 8.920 971,528 -0.44(-4.70%)
Feb 08, 2021 9.500 9.550 9.210 9.360 786,953 +0.20(+2.18%)
Feb 05, 2021 9.850 10.20 8.750 9.160 1,349,100 -1.32(-12.60%)
Feb 04, 2021 9.820 10.60 9.650 10.48 618,711 +0.55(+5.54%)
Feb 03, 2021 10.22 10.25 9.650 9.930 442,632 -0.20(-1.97%)
Feb 02, 2021 10.16 10.35 9.880 10.13 524,521 +0.28(+2.84%)
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.