Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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 (%)
Nov 30, 2009 4.310 4.350 4.250 4.290 75,859 -0.04(-0.92%)
Nov 27, 2009 4.270 4.340 4.090 4.330 21,198 -0.01(-0.23%)
Nov 25, 2009 4.200 4.340 4.200 4.340 29,970 +0.09(+2.12%)
Nov 24, 2009 4.250 4.300 4.230 4.250 211,117 -0.05(-1.16%)
Nov 23, 2009 4.390 4.430 4.180 4.300 623,253 -0.08(-1.83%)
Nov 20, 2009 4.500 4.500 4.330 4.380 68,421 -0.09(-2.01%)
Nov 19, 2009 4.490 4.500 4.370 4.470 143,488 -0.03(-0.67%)
Nov 18, 2009 4.340 4.530 4.300 4.500 81,558 +0.05(+1.12%)
Nov 17, 2009 4.300 4.510 4.300 4.450 64,238 -0.02(-0.45%)
Nov 16, 2009 4.510 4.520 4.320 4.470 89,686 +0.01(+0.22%)
Nov 13, 2009 4.150 4.500 4.012 4.460 308,943 +0.31(+7.47%)
Nov 12, 2009 4.020 4.170 4.020 4.150 161,898 +0.07(+1.72%)
Nov 11, 2009 4.090 4.120 4.020 4.080 322,529 -0.03(-0.73%)
Nov 10, 2009 4.220 4.250 4.050 4.110 264,684 -0.16(-3.75%)
Nov 09, 2009 4.340 4.440 4.190 4.270 179,419 -0.10(-2.29%)
Nov 06, 2009 4.490 4.530 4.340 4.370 116,449 -0.03(-0.68%)
Nov 05, 2009 4.310 4.530 4.270 4.400 106,373 +0.04(+0.92%)
Nov 04, 2009 4.300 4.380 4.290 4.360 180,925 +0.11(+2.59%)
Nov 03, 2009 4.260 4.280 4.060 4.250 212,188 -0.10(-2.30%)
Nov 02, 2009 4.340 4.440 4.270 4.350 120,201 -0.04(-0.91%)
Oct 30, 2009 4.340 4.590 4.300 4.390 107,692 -0.03(-0.68%)
Oct 29, 2009 4.380 4.510 4.370 4.420 128,131 +0.10(+2.31%)
Oct 28, 2009 4.280 4.530 4.280 4.320 119,984 +0.00(+0.00%)
Oct 27, 2009 4.500 4.500 4.280 4.320 177,844 -0.22(-4.85%)
Oct 26, 2009 4.700 4.760 4.450 4.540 61,851 -0.13(-2.78%)
Oct 23, 2009 4.630 4.700 4.550 4.670 66,811 +0.04(+0.86%)
Oct 22, 2009 4.950 4.950 4.560 4.630 256,952 -0.29(-5.89%)
Oct 21, 2009 4.960 5.000 4.920 4.920 124,492 -0.06(-1.20%)
Oct 20, 2009 5.000 5.020 4.930 4.980 123,147 -0.03(-0.60%)
Oct 19, 2009 4.910 5.020 4.900 5.010 128,632 +0.08(+1.62%)
Oct 16, 2009 4.900 5.000 4.880 4.930 77,213 -0.06(-1.20%)
Oct 15, 2009 4.950 5.000 4.920 4.990 151,342 +0.00(+0.00%)
Oct 14, 2009 4.990 4.990 4.960 4.990 76,160 +0.01(+0.20%)
Oct 13, 2009 4.900 4.980 4.880 4.980 112,755 +0.07(+1.43%)
Oct 12, 2009 4.910 4.950 4.850 4.910 59,773 +0.02(+0.41%)
Oct 09, 2009 4.860 4.950 4.860 4.890 121,152 +0.05(+1.03%)
Oct 08, 2009 4.990 5.000 4.840 4.840 67,300 -0.19(-3.78%)
Oct 07, 2009 5.011 5.030 4.900 5.030 32,163 -0.02(-0.40%)
Oct 06, 2009 5.010 5.180 5.000 5.050 147,764 +0.06(+1.20%)
Oct 05, 2009 4.860 5.010 4.860 4.990 111,954 +0.13(+2.67%)
Oct 02, 2009 5.040 5.110 4.830 4.860 282,974 -0.18(-3.57%)
Oct 01, 2009 5.200 5.200 5.020 5.040 404,663 -0.21(-4.00%)
Sep 30, 2009 5.270 5.270 5.160 5.250 147,461 +0.02(+0.38%)
Sep 29, 2009 5.250 5.280 5.160 5.230 110,922 -0.06(-1.13%)
Sep 28, 2009 5.180 5.300 5.130 5.290 142,919 +0.10(+1.93%)
Sep 25, 2009 5.070 5.200 5.050 5.190 140,788 +0.07(+1.37%)
Sep 24, 2009 5.200 5.210 5.010 5.120 317,712 -0.06(-1.16%)
Sep 23, 2009 5.250 5.300 5.130 5.180 149,126 -0.03(-0.58%)
Sep 22, 2009 5.150 5.260 5.130 5.210 218,281 +0.01(+0.19%)
Sep 21, 2009 5.160 5.210 5.090 5.200 90,695 +0.00(+0.00%)
Sep 18, 2009 5.110 5.280 5.090 5.200 158,605 +0.01(+0.19%)
Sep 17, 2009 5.180 5.290 5.124 5.190 171,818 -0.01(-0.19%)
Sep 16, 2009 5.260 5.410 5.080 5.200 596,394 -0.08(-1.52%)
Sep 15, 2009 5.230 5.320 5.050 5.280 252,218 -0.02(-0.38%)
Sep 14, 2009 5.180 5.300 5.180 5.300 78,683 +0.08(+1.53%)
Sep 11, 2009 5.180 5.220 5.130 5.220 230,092 +0.00(+0.00%)
Sep 10, 2009 5.210 5.290 5.150 5.220 211,611 -0.05(-0.95%)
Sep 09, 2009 5.210 5.290 5.150 5.270 303,758 +0.07(+1.35%)
Sep 08, 2009 5.240 5.290 5.150 5.200 39,036 +0.02(+0.39%)
Sep 04, 2009 5.160 5.210 5.070 5.180 53,323 +0.04(+0.78%)
Sep 03, 2009 5.120 5.205 5.040 5.140 37,647 +0.11(+2.19%)
Sep 02, 2009 4.990 5.290 4.930 5.030 272,672 +0.04(+0.80%)
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.