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 (%)
Jan 30, 2015 2.410 2.440 2.360 2.360 35,824 -0.01(-0.42%)
Jan 29, 2015 2.370 2.430 2.360 2.370 17,287 +0.05(+2.16%)
Jan 28, 2015 2.410 2.480 2.320 2.320 19,579 -0.05(-2.11%)
Jan 27, 2015 2.420 2.480 2.370 2.370 8,869 +0.01(+0.42%)
Jan 26, 2015 2.480 2.490 2.360 2.360 17,145 -0.04(-1.67%)
Jan 23, 2015 2.370 2.480 2.370 2.400 13,101 +0.00(+0.00%)
Jan 22, 2015 2.460 2.480 2.400 2.400 32,937 -0.02(-0.83%)
Jan 21, 2015 2.500 2.550 2.420 2.420 26,723 -0.05(-2.02%)
Jan 20, 2015 2.510 2.550 2.440 2.470 33,184 -0.02(-0.80%)
Jan 16, 2015 2.350 2.490 2.350 2.490 23,850 +0.18(+7.79%)
Jan 15, 2015 2.310 2.430 2.310 2.310 87,374 -0.02(-0.86%)
Jan 14, 2015 2.470 2.470 2.300 2.330 214,966 -0.14(-5.67%)
Jan 13, 2015 2.490 2.560 2.390 2.470 41,889 -0.02(-0.80%)
Jan 12, 2015 2.380 2.530 2.380 2.490 35,866 +0.04(+1.63%)
Jan 09, 2015 2.470 2.534 2.250 2.450 45,633 -0.05(-2.00%)
Jan 08, 2015 2.450 2.580 2.410 2.500 73,754 +0.03(+1.21%)
Jan 07, 2015 2.460 2.500 2.440 2.470 10,049 -0.01(-0.40%)
Jan 06, 2015 2.520 2.520 2.440 2.480 48,558 +0.01(+0.40%)
Jan 05, 2015 2.400 2.520 2.379 2.470 67,988 +0.06(+2.49%)
Jan 02, 2015 2.390 2.420 2.360 2.410 14,703 +0.01(+0.42%)
Dec 31, 2014 2.350 2.400 2.400 2.400 112,600 +0.05(+2.13%)
Dec 30, 2014 2.320 2.430 2.320 2.350 47,425 -0.08(-3.29%)
Dec 29, 2014 2.260 2.430 2.260 2.430 47,989 +0.22(+9.95%)
Dec 26, 2014 2.175 2.270 2.175 2.210 51,414 +0.03(+1.38%)
Dec 24, 2014 2.170 2.180 2.180 2.180 55,800 +0.01(+0.46%)
Dec 23, 2014 2.160 2.230 2.160 2.170 181,349 +0.01(+0.46%)
Dec 22, 2014 2.190 2.240 2.160 2.160 127,702 +0.00(+0.00%)
Dec 19, 2014 2.220 2.250 2.160 2.160 57,879 -0.02(-0.92%)
Dec 18, 2014 2.200 2.240 2.180 2.180 166,475 -0.04(-1.80%)
Dec 17, 2014 2.200 2.260 2.140 2.220 124,425 +0.03(+1.37%)
Dec 16, 2014 2.170 2.270 2.140 2.190 73,838 -0.01(-0.45%)
Dec 15, 2014 2.220 2.270 2.200 2.200 43,065 +0.06(+2.80%)
Dec 12, 2014 2.290 2.300 2.140 2.140 122,520 -0.12(-5.31%)
Dec 11, 2014 2.300 2.320 2.260 2.260 15,759 -0.03(-1.29%)
Dec 10, 2014 2.320 2.340 2.280 2.289 44,201 -0.03(-1.31%)
Dec 09, 2014 2.290 2.340 2.290 2.320 8,260 -0.03(-1.28%)
Dec 08, 2014 2.330 2.380 2.320 2.350 69,578 -0.01(-0.42%)
Dec 05, 2014 2.500 2.500 2.350 2.360 43,522 +0.08(+3.51%)
Dec 04, 2014 2.288 2.310 2.260 2.280 9,047 -0.01(-0.44%)
Dec 03, 2014 2.260 2.330 2.260 2.290 9,647 -0.00(-0.00%)
Dec 02, 2014 2.289 2.350 2.270 2.290 33,972 +0.01(+0.44%)
Dec 01, 2014 2.380 2.380 2.230 2.280 46,519 -0.05(-2.15%)
Nov 28, 2014 2.380 2.400 2.270 2.330 36,644 -0.02(-0.85%)
Nov 26, 2014 2.160 2.350 2.350 2.350 71,100 +0.19(+8.80%)
Nov 25, 2014 2.040 2.270 2.040 2.160 182,894 +0.14(+6.93%)
Nov 24, 2014 2.010 2.020 1.980 2.020 40,882 +0.00(+0.00%)
Nov 21, 2014 1.990 2.090 1.970 2.020 256,321 +0.05(+2.54%)
Nov 20, 2014 1.990 2.030 1.970 1.970 152,000 +0.00(+0.00%)
Nov 19, 2014 1.980 2.020 1.900 1.970 140,150 -0.03(-1.50%)
Nov 18, 2014 2.030 2.030 1.946 2.000 264,876 -0.02(-0.99%)
Nov 17, 2014 1.980 2.030 1.950 2.020 144,041 +0.05(+2.54%)
Nov 14, 2014 1.940 1.970 1.920 1.970 71,584 +0.01(+0.51%)
Nov 13, 2014 1.960 1.970 1.930 1.960 33,703 +0.03(+1.55%)
Nov 12, 2014 1.910 1.950 1.890 1.930 47,270 +0.02(+1.05%)
Nov 11, 2014 1.930 1.960 1.900 1.910 38,422 -0.01(-0.52%)
Nov 10, 2014 1.930 1.940 1.890 1.920 16,100 -0.01(-0.52%)
Nov 07, 2014 1.930 1.940 1.920 1.930 13,385 -0.02(-1.03%)
Nov 06, 2014 1.920 1.950 1.920 1.950 32,189 +0.00(+0.00%)
Nov 05, 2014 1.950 1.950 1.880 1.950 197,853 +0.00(+0.00%)
Nov 04, 2014 1.920 1.990 1.910 1.950 115,973 +0.00(+0.00%)
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.