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 31, 2022 4.050 4.175 3.750 4.140 82,018 +0.09(+2.22%)
May 27, 2022 4.190 4.190 4.000 4.050 66,749 -0.05(-1.22%)
May 26, 2022 3.990 4.120 3.890 4.100 91,599 +0.14(+3.54%)
May 25, 2022 3.770 4.050 3.760 3.960 192,628 +0.19(+5.04%)
May 24, 2022 3.750 3.860 3.590 3.770 306,085 -0.01(-0.26%)
May 23, 2022 3.210 3.990 3.210 3.780 869,846 +0.84(+28.57%)
May 20, 2022 3.050 3.106 2.860 2.940 50,194 -0.09(-2.97%)
May 19, 2022 3.020 3.100 2.950 3.030 42,978 +0.01(+0.33%)
May 18, 2022 3.090 3.203 3.000 3.020 24,516 -0.07(-2.27%)
May 17, 2022 3.120 3.160 3.035 3.090 25,373 +0.03(+0.98%)
May 16, 2022 3.050 3.110 2.990 3.060 228,924 +0.01(+0.33%)
May 13, 2022 2.930 3.150 2.930 3.050 95,624 +0.13(+4.45%)
May 12, 2022 2.860 3.160 2.850 2.920 53,881 +0.00(+0.00%)
May 11, 2022 2.940 3.140 2.890 2.920 130,179 -0.05(-1.68%)
May 10, 2022 3.010 3.110 2.930 2.970 54,215 -0.01(-0.34%)
May 09, 2022 3.180 3.210 2.960 2.980 88,957 -0.22(-6.88%)
May 06, 2022 3.080 3.273 3.012 3.200 112,521 +0.03(+0.95%)
May 05, 2022 3.330 3.330 3.120 3.170 39,446 -0.21(-6.21%)
May 04, 2022 3.290 3.380 3.230 3.380 31,301 +0.13(+4.00%)
May 03, 2022 3.240 3.346 3.220 3.250 47,106 -0.02(-0.61%)
May 02, 2022 3.250 3.351 3.250 3.270 16,484 -0.01(-0.30%)
Apr 29, 2022 3.270 3.380 3.250 3.280 48,832 -0.04(-1.20%)
Apr 28, 2022 3.210 3.413 3.210 3.320 24,057 +0.13(+4.08%)
Apr 27, 2022 3.350 3.400 3.170 3.190 39,254 -0.19(-5.62%)
Apr 26, 2022 3.440 3.459 3.250 3.380 60,101 -0.03(-0.88%)
Apr 25, 2022 3.400 3.500 3.300 3.410 49,484 -0.01(-0.29%)
Apr 22, 2022 3.450 3.550 3.400 3.420 53,398 -0.08(-2.29%)
Apr 21, 2022 3.640 3.700 3.500 3.500 69,243 -0.14(-3.85%)
Apr 20, 2022 3.680 3.700 3.600 3.640 35,194 -0.05(-1.36%)
Apr 19, 2022 3.540 3.710 3.500 3.690 96,330 +0.12(+3.36%)
Apr 18, 2022 3.450 3.600 3.450 3.570 67,293 +0.07(+2.00%)
Apr 14, 2022 3.550 3.570 3.460 3.500 46,465 -0.02(-0.57%)
Apr 13, 2022 3.610 3.676 3.520 3.520 57,799 -0.11(-3.03%)
Apr 12, 2022 3.670 3.705 3.550 3.630 28,118 -0.02(-0.55%)
Apr 11, 2022 3.690 3.690 3.560 3.650 46,825 -0.04(-1.08%)
Apr 08, 2022 3.780 3.780 3.660 3.690 34,842 -0.10(-2.64%)
Apr 07, 2022 3.800 3.830 3.600 3.790 122,901 -0.05(-1.30%)
Apr 06, 2022 3.860 3.960 3.770 3.840 52,294 -0.07(-1.79%)
Apr 05, 2022 4.205 4.205 3.835 3.910 81,999 -0.15(-3.69%)
Apr 04, 2022 4.180 4.180 4.020 4.060 67,275 -0.10(-2.40%)
Apr 01, 2022 4.140 4.250 4.080 4.160 177,887 +0.01(+0.24%)
Mar 31, 2022 4.140 4.170 4.090 4.150 69,739 -0.01(-0.24%)
Mar 30, 2022 4.170 4.230 4.070 4.160 152,265 -0.05(-1.19%)
Mar 29, 2022 4.050 4.240 3.920 4.210 207,317 +0.20(+4.99%)
Mar 28, 2022 3.960 4.050 3.900 4.010 126,658 +0.06(+1.52%)
Mar 25, 2022 4.170 4.200 3.890 3.950 171,898 -0.23(-5.50%)
Mar 24, 2022 4.190 4.250 4.160 4.180 85,072 +0.01(+0.24%)
Mar 23, 2022 4.100 4.195 4.010 4.170 275,358 +0.09(+2.21%)
Mar 22, 2022 4.480 4.480 4.020 4.080 569,955 -0.26(-5.99%)
Mar 21, 2022 4.180 4.430 3.870 4.340 2,341,833 +1.11(+34.37%)
Mar 18, 2022 3.430 3.670 3.220 3.230 975,496 -0.19(-5.56%)
Mar 17, 2022 3.430 3.490 3.280 3.420 243,810 -0.06(-1.72%)
Mar 16, 2022 3.070 3.500 3.060 3.480 215,649 +0.46(+15.23%)
Mar 15, 2022 3.040 3.119 2.905 3.020 200,176 +0.04(+1.34%)
Mar 14, 2022 3.210 3.370 2.950 2.980 256,768 -0.27(-8.17%)
Mar 11, 2022 3.750 3.750 3.240 3.245 207,155 -0.50(-13.47%)
Mar 10, 2022 3.790 3.790 3.650 3.750 76,540 -0.09(-2.34%)
Mar 09, 2022 3.810 3.940 3.800 3.840 51,516 +0.04(+1.05%)
Mar 08, 2022 3.790 3.905 3.710 3.800 69,018 +0.03(+0.80%)
Mar 07, 2022 4.060 4.090 3.770 3.770 48,538 -0.27(-6.68%)
Mar 04, 2022 4.020 4.080 4.000 4.040 52,067 -0.01(-0.25%)
Mar 03, 2022 4.100 4.156 4.050 4.050 47,660 -0.07(-1.70%)
Mar 02, 2022 4.030 4.200 3.990 4.120 75,924 +0.08(+1.98%)
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.