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 (%)
May 28, 2010 6.070 6.480 6.000 6.380 838,407 +0.31(+5.11%)
May 27, 2010 6.120 6.280 6.060 6.070 289,702 +0.03(+0.50%)
May 26, 2010 6.260 6.330 6.000 6.040 370,045 -0.04(-0.66%)
May 25, 2010 6.260 6.260 5.900 6.080 415,710 -0.23(-3.65%)
May 24, 2010 6.210 6.400 6.210 6.310 232,261 +0.00(+0.00%)
May 21, 2010 5.800 6.310 5.730 6.310 326,043 +0.42(+7.13%)
May 20, 2010 5.780 6.140 5.730 5.890 437,586 -0.29(-4.69%)
May 19, 2010 6.250 6.410 6.070 6.180 217,302 -0.05(-0.80%)
May 18, 2010 6.520 6.640 6.120 6.230 377,447 -0.24(-3.71%)
May 17, 2010 6.420 6.515 6.150 6.470 217,936 +0.05(+0.78%)
May 14, 2010 6.720 6.720 6.140 6.420 290,402 -0.46(-6.69%)
May 13, 2010 7.040 7.180 6.830 6.880 199,319 -0.12(-1.71%)
May 12, 2010 6.820 7.010 6.730 7.000 154,675 +0.25(+3.70%)
May 11, 2010 6.900 7.000 6.580 6.750 99,558 +0.07(+1.05%)
May 10, 2010 6.760 6.870 6.480 6.680 171,670 +0.27(+4.21%)
May 07, 2010 6.520 6.720 6.020 6.410 277,423 -0.11(-1.69%)
May 06, 2010 7.130 7.130 4.750 6.520 390,443 -0.42(-6.05%)
May 05, 2010 7.040 7.500 6.900 6.940 434,535 -0.12(-1.70%)
May 04, 2010 7.160 7.220 6.940 7.060 149,699 -0.12(-1.74%)
May 03, 2010 7.080 7.280 6.902 7.185 66,515 +0.18(+2.64%)
Apr 30, 2010 7.250 7.280 6.990 7.000 124,270 -0.30(-4.11%)
Apr 29, 2010 7.250 7.340 7.220 7.300 70,811 +0.03(+0.41%)
Apr 28, 2010 7.460 7.460 7.000 7.270 165,831 -0.08(-1.09%)
Apr 27, 2010 7.450 7.550 7.240 7.350 271,698 -0.18(-2.39%)
Apr 26, 2010 7.400 7.679 7.400 7.530 171,802 +0.18(+2.45%)
Apr 23, 2010 7.390 7.450 7.250 7.350 239,416 -0.08(-1.08%)
Apr 22, 2010 7.360 7.480 7.300 7.430 72,067 -0.03(-0.40%)
Apr 21, 2010 7.410 7.659 7.320 7.460 491,608 +0.07(+0.95%)
Apr 20, 2010 7.470 7.660 7.300 7.390 329,215 -0.01(-0.14%)
Apr 19, 2010 7.380 7.500 7.210 7.400 338,063 +0.05(+0.68%)
Apr 16, 2010 7.120 7.380 7.020 7.350 305,412 +0.19(+2.65%)
Apr 15, 2010 7.020 7.160 6.940 7.160 1,415,541 +0.22(+3.17%)
Apr 14, 2010 6.720 7.070 6.720 6.940 1,153,268 +0.18(+2.66%)
Apr 13, 2010 6.860 6.860 6.740 6.760 211,928 -0.14(-2.03%)
Apr 12, 2010 6.710 6.950 6.700 6.900 105,675 +0.10(+1.47%)
Apr 09, 2010 6.760 6.880 6.650 6.800 183,489 +0.00(+0.00%)
Apr 08, 2010 7.000 7.000 6.740 6.800 168,773 -0.20(-2.86%)
Apr 07, 2010 6.960 7.030 6.910 7.000 177,944 -0.01(-0.14%)
Apr 06, 2010 7.000 7.080 6.910 7.010 221,979 -0.06(-0.85%)
Apr 05, 2010 6.750 7.380 6.660 7.070 662,429 +0.38(+5.60%)
Apr 01, 2010 6.910 6.695 6.695 6.695 219,200 -0.15(-2.26%)
Mar 31, 2010 6.990 7.220 6.690 6.850 649,976 -0.04(-0.58%)
Mar 30, 2010 6.590 6.990 6.550 6.890 313,322 +0.26(+3.92%)
Mar 29, 2010 6.750 6.750 6.470 6.630 195,255 -0.06(-0.90%)
Mar 26, 2010 6.750 6.790 6.680 6.690 101,133 -0.06(-0.89%)
Mar 25, 2010 6.710 6.860 6.670 6.750 879,983 +0.00(+0.00%)
Mar 24, 2010 6.870 6.880 6.690 6.750 109,891 -0.13(-1.89%)
Mar 23, 2010 6.660 6.920 6.660 6.880 257,062 +0.10(+1.47%)
Mar 22, 2010 6.420 6.840 6.360 6.780 226,544 +0.23(+3.51%)
Mar 19, 2010 6.810 6.850 6.480 6.550 214,162 -0.24(-3.53%)
Mar 18, 2010 6.810 6.900 6.740 6.790 132,887 -0.06(-0.88%)
Mar 17, 2010 6.800 7.050 6.660 6.850 244,567 +0.10(+1.48%)
Mar 16, 2010 6.420 6.800 6.340 6.750 334,515 +0.23(+3.53%)
Mar 15, 2010 6.530 6.600 6.330 6.520 176,627 +0.02(+0.31%)
Mar 12, 2010 6.350 6.500 6.250 6.500 82,624 +0.10(+1.56%)
Mar 11, 2010 6.530 6.570 6.230 6.400 251,196 -0.10(-1.54%)
Mar 10, 2010 6.460 6.560 6.360 6.500 126,914 +0.02(+0.31%)
Mar 09, 2010 6.420 6.540 6.400 6.480 139,484 +0.02(+0.31%)
Mar 08, 2010 6.400 6.550 6.400 6.460 114,002 +0.06(+0.94%)
Mar 05, 2010 6.360 6.510 6.300 6.400 79,505 +0.02(+0.31%)
Mar 04, 2010 6.630 6.630 6.300 6.380 158,667 -0.02(-0.31%)
Mar 03, 2010 6.440 6.500 6.290 6.400 213,913 -0.03(-0.47%)
Mar 02, 2010 6.200 6.630 6.170 6.430 646,502 +0.25(+4.05%)
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.