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 (%)
Jan 31, 2014 3.250 3.250 3.041 3.200 45,742 -0.04(-1.23%)
Jan 30, 2014 2.990 3.310 2.900 3.240 154,323 +0.24(+8.00%)
Jan 29, 2014 2.950 3.050 2.950 3.000 257,674 +0.00(+0.00%)
Jan 28, 2014 3.050 3.050 2.950 3.000 125,555 +0.00(+0.00%)
Jan 27, 2014 3.110 3.130 3.000 3.000 80,486 -0.13(-4.15%)
Jan 24, 2014 3.120 3.150 3.110 3.130 73,003 +0.00(+0.00%)
Jan 23, 2014 3.149 3.150 3.090 3.130 14,307 +0.00(+0.00%)
Jan 22, 2014 3.120 3.160 3.100 3.130 33,042 +0.00(+0.00%)
Jan 21, 2014 3.120 3.170 3.100 3.130 65,422 +0.01(+0.32%)
Jan 17, 2014 3.240 3.120 3.120 3.120 30,700 -0.04(-1.27%)
Jan 16, 2014 3.200 3.240 3.010 3.160 39,731 -0.06(-1.73%)
Jan 15, 2014 3.116 3.240 3.116 3.216 31,937 +0.13(+4.06%)
Jan 14, 2014 3.040 3.120 3.030 3.090 31,757 +0.04(+1.31%)
Jan 13, 2014 2.980 3.050 2.980 3.050 3,732 -0.02(-0.65%)
Jan 10, 2014 3.000 3.091 3.000 3.070 11,964 +0.04(+1.32%)
Jan 09, 2014 3.010 3.040 3.010 3.030 22,870 +0.03(+1.00%)
Jan 08, 2014 2.860 3.040 2.860 3.000 16,111 +0.06(+2.04%)
Jan 07, 2014 2.930 3.000 2.930 2.940 24,511 -0.01(-0.34%)
Jan 06, 2014 2.840 3.000 2.840 2.950 31,879 +0.09(+3.15%)
Jan 03, 2014 2.940 2.960 2.830 2.860 24,189 -0.09(-3.05%)
Jan 02, 2014 2.830 2.970 2.830 2.950 29,640 +0.16(+5.73%)
Dec 31, 2013 2.930 2.790 2.790 2.790 106,800 -0.13(-4.45%)
Dec 30, 2013 2.950 2.960 2.870 2.920 64,423 -0.07(-2.34%)
Dec 27, 2013 2.760 3.020 2.740 2.990 97,985 +0.24(+8.73%)
Dec 26, 2013 2.750 2.800 2.750 2.750 131,118 -0.03(-1.08%)
Dec 24, 2013 2.750 2.780 2.740 2.780 16,751 +0.03(+1.09%)
Dec 23, 2013 2.740 2.770 2.730 2.750 19,918 -0.01(-0.36%)
Dec 20, 2013 2.750 2.780 2.750 2.760 23,931 -0.01(-0.36%)
Dec 19, 2013 2.780 2.820 2.720 2.770 127,841 -0.05(-1.77%)
Dec 18, 2013 2.810 2.890 2.750 2.820 54,704 -0.03(-1.05%)
Dec 17, 2013 2.800 2.869 2.760 2.850 57,007 +0.09(+3.26%)
Dec 16, 2013 2.750 2.940 2.660 2.760 105,554 +0.01(+0.36%)
Dec 13, 2013 2.710 2.780 2.710 2.750 34,861 +0.04(+1.48%)
Dec 12, 2013 2.710 2.740 2.710 2.710 22,976 +0.00(+0.00%)
Dec 11, 2013 2.750 2.750 2.710 2.710 14,100 -0.03(-1.09%)
Dec 10, 2013 2.750 2.770 2.740 2.740 26,705 +0.00(+0.00%)
Dec 09, 2013 2.750 2.830 2.740 2.740 20,646 -0.01(-0.36%)
Dec 06, 2013 2.804 2.831 2.750 2.750 0 -0.05(-1.79%)
Dec 05, 2013 2.730 2.820 2.730 2.800 0 +0.05(+1.82%)
Dec 04, 2013 2.760 2.800 2.730 2.750 0 -0.03(-1.08%)
Dec 03, 2013 2.730 2.830 2.730 2.780 0 +0.02(+0.72%)
Dec 02, 2013 2.750 2.805 2.730 2.760 0 -0.02(-0.72%)
Nov 29, 2013 2.790 2.790 2.720 2.780 0 -0.01(-0.36%)
Nov 27, 2013 2.800 2.810 2.750 2.790 0 -0.03(-1.06%)
Nov 26, 2013 2.850 2.850 2.770 2.820 0 -0.02(-0.70%)
Nov 25, 2013 2.780 2.840 2.770 2.840 0 +0.05(+1.79%)
Nov 22, 2013 2.790 2.800 2.750 2.790 0 -0.02(-0.71%)
Nov 21, 2013 2.780 2.840 2.750 2.810 0 +0.01(+0.36%)
Nov 20, 2013 2.790 2.820 2.760 2.800 0 +0.01(+0.36%)
Nov 19, 2013 2.800 2.840 2.770 2.790 0 -0.03(-1.06%)
Nov 18, 2013 2.840 2.850 2.780 2.820 0 -0.04(-1.40%)
Nov 15, 2013 2.880 2.890 2.860 2.860 0 +0.01(+0.35%)
Nov 14, 2013 2.820 2.860 2.800 2.850 0 +0.02(+0.71%)
Nov 12, 2013 2.870 2.891 2.811 2.830 0 -0.05(-1.74%)
Nov 11, 2013 2.850 2.931 2.850 2.880 0 +0.01(+0.35%)
Nov 08, 2013 2.960 2.980 2.870 2.870 0 -0.12(-4.01%)
Nov 07, 2013 2.960 3.100 2.960 2.990 0 -0.13(-4.17%)
Nov 06, 2013 3.050 3.120 2.860 3.120 0 +0.05(+1.63%)
Nov 05, 2013 2.860 3.070 2.860 3.070 0 +0.08(+2.68%)
Nov 04, 2013 3.000 3.000 2.900 2.990 0 -0.01(-0.33%)
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.