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 (%)
Apr 30, 2009 4.100 4.400 4.050 4.370 220,179 +0.23(+5.56%)
Apr 29, 2009 3.910 4.140 3.910 4.140 189,222 +0.25(+6.43%)
Apr 28, 2009 3.850 3.890 3.720 3.890 112,267 +0.06(+1.57%)
Apr 27, 2009 3.900 3.970 3.740 3.830 123,420 -0.17(-4.25%)
Apr 24, 2009 3.750 4.000 3.690 4.000 105,613 +0.22(+5.82%)
Apr 23, 2009 3.640 3.790 3.640 3.780 25,506 +0.13(+3.56%)
Apr 22, 2009 3.650 3.770 3.640 3.650 64,846 -0.09(-2.41%)
Apr 21, 2009 3.500 3.770 3.500 3.740 102,403 +0.16(+4.47%)
Apr 20, 2009 3.800 3.800 3.320 3.580 167,162 -0.02(-0.56%)
Apr 17, 2009 3.510 3.770 3.365 3.600 81,393 +0.10(+2.86%)
Apr 16, 2009 3.350 3.500 3.230 3.500 257,316 +0.14(+4.17%)
Apr 15, 2009 3.270 3.450 3.270 3.360 87,968 -0.02(-0.59%)
Apr 14, 2009 3.270 3.440 3.260 3.380 114,944 -0.01(-0.29%)
Apr 13, 2009 3.400 3.510 3.260 3.390 96,330 +0.02(+0.59%)
Apr 09, 2009 3.250 3.520 3.190 3.370 201,615 +0.12(+3.69%)
Apr 08, 2009 3.460 3.460 3.020 3.250 323,289 -0.10(-2.99%)
Apr 07, 2009 3.610 3.670 3.240 3.350 93,623 -0.23(-6.42%)
Apr 06, 2009 3.400 3.800 3.310 3.580 172,232 +0.02(+0.56%)
Apr 03, 2009 3.410 3.600 3.280 3.560 84,133 +0.21(+6.27%)
Apr 02, 2009 3.280 3.570 3.280 3.350 250,578 -0.04(-1.18%)
Apr 01, 2009 3.260 3.490 3.180 3.390 112,537 -0.03(-0.88%)
Mar 31, 2009 3.200 3.500 3.150 3.420 108,292 +0.17(+5.23%)
Mar 30, 2009 3.390 3.390 3.150 3.250 121,436 -0.22(-6.34%)
Mar 26, 2009 3.250 3.480 3.240 3.470 125,044 +0.20(+6.12%)
Mar 25, 2009 3.390 3.490 3.160 3.270 57,349 +0.02(+0.62%)
Mar 24, 2009 3.250 3.380 3.250 3.250 42,936 -0.10(-2.99%)
Mar 23, 2009 3.270 3.440 3.180 3.350 111,096 +0.09(+2.76%)
Mar 20, 2009 3.190 3.270 2.910 3.260 155,049 +0.12(+3.82%)
Mar 19, 2009 3.200 3.250 3.100 3.140 62,162 -0.06(-1.88%)
Mar 18, 2009 3.170 3.220 3.080 3.200 52,335 +0.09(+2.89%)
Mar 17, 2009 3.120 3.150 3.030 3.110 71,585 +0.19(+6.51%)
Mar 16, 2009 3.100 3.130 2.900 2.920 175,119 -0.05(-1.68%)
Mar 13, 2009 2.980 3.020 2.900 2.970 46,692 +0.19(+6.83%)
Mar 12, 2009 2.660 2.970 2.540 2.780 88,863 +0.05(+1.83%)
Mar 11, 2009 2.620 2.730 2.620 2.730 33,213 +0.26(+10.53%)
Mar 10, 2009 2.350 2.630 2.350 2.470 33,473 +0.11(+4.66%)
Mar 09, 2009 2.520 2.570 2.350 2.360 37,335 -0.22(-8.53%)
Mar 06, 2009 2.470 2.630 2.470 2.580 85,588 +0.07(+2.79%)
Mar 05, 2009 2.540 2.540 2.340 2.510 121,585 -0.01(-0.40%)
Mar 04, 2009 2.340 2.650 2.340 2.520 81,380 +0.22(+9.57%)
Mar 02, 2009 2.390 2.450 2.180 2.300 40,074 -0.02(-0.86%)
Feb 27, 2009 2.320 2.440 2.320 2.320 51,767 -0.11(-4.53%)
Feb 26, 2009 2.380 2.440 2.330 2.430 54,845 +0.06(+2.53%)
Feb 25, 2009 2.670 2.670 2.280 2.370 21,115 -0.03(-1.25%)
Feb 24, 2009 2.250 2.460 2.250 2.400 33,428 +0.32(+15.38%)
Feb 23, 2009 2.400 2.400 2.080 2.080 240,547 -0.38(-15.45%)
Feb 20, 2009 2.630 2.740 2.460 2.460 132,076 -0.24(-8.89%)
Feb 19, 2009 2.800 2.800 2.680 2.700 25,848 +0.00(+0.00%)
Feb 18, 2009 2.720 2.810 2.530 2.700 18,950 -0.06(-2.17%)
Feb 17, 2009 2.630 2.850 2.630 2.760 99,103 -0.07(-2.47%)
Feb 13, 2009 2.760 2.910 2.760 2.830 39,250 +0.08(+2.91%)
Feb 12, 2009 2.840 2.870 2.630 2.750 42,457 +0.05(+1.85%)
Feb 11, 2009 2.830 2.830 2.580 2.700 181,322 -0.07(-2.53%)
Feb 10, 2009 2.930 3.120 2.710 2.770 467,270 -0.26(-8.58%)
Feb 09, 2009 2.960 3.060 2.884 3.030 99,569 +0.03(+1.00%)
Feb 06, 2009 2.770 3.010 2.750 3.000 219,320 +0.33(+12.36%)
Feb 05, 2009 2.460 2.750 2.270 2.670 168,904 +0.21(+8.54%)
Feb 04, 2009 2.490 2.490 2.370 2.460 232,805 +0.01(+0.41%)
Feb 03, 2009 2.420 2.470 2.350 2.450 567,034 +0.05(+2.08%)
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.