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 29, 2009 3.990 4.020 3.800 3.900 54,943 +0.00(+0.00%)
May 28, 2009 3.910 3.940 3.790 3.900 68,120 +0.02(+0.52%)
May 27, 2009 3.875 3.960 3.770 3.880 41,414 +0.04(+1.04%)
May 26, 2009 3.650 3.890 3.650 3.840 62,400 +0.13(+3.50%)
May 22, 2009 3.620 3.800 3.570 3.710 64,588 +0.04(+1.09%)
May 21, 2009 3.810 3.850 3.410 3.670 187,169 -0.22(-5.66%)
May 20, 2009 3.970 4.020 3.880 3.890 59,036 -0.05(-1.27%)
May 19, 2009 3.930 4.090 3.920 3.940 97,986 +0.07(+1.81%)
May 18, 2009 3.790 4.070 3.790 3.870 49,050 +0.17(+4.59%)
May 15, 2009 3.710 3.880 3.660 3.700 42,456 -0.08(-2.12%)
May 14, 2009 3.560 3.780 3.550 3.780 59,386 +0.22(+6.18%)
May 13, 2009 3.710 3.910 3.510 3.560 134,274 -0.35(-8.95%)
May 12, 2009 4.150 4.150 3.700 3.910 229,154 -0.20(-4.87%)
May 11, 2009 4.420 4.420 4.050 4.110 55,797 -0.31(-7.01%)
May 08, 2009 4.260 4.420 4.050 4.420 130,742 +0.27(+6.51%)
May 07, 2009 4.280 4.280 3.990 4.150 75,272 -0.06(-1.43%)
May 06, 2009 4.420 4.420 4.200 4.210 29,340 -0.17(-3.88%)
May 05, 2009 4.490 4.490 4.340 4.380 80,765 -0.04(-0.90%)
May 04, 2009 4.290 4.460 4.240 4.420 123,983 +0.17(+4.00%)
May 01, 2009 4.350 4.420 4.220 4.250 59,754 -0.12(-2.75%)
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%)
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.