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, 2007 10.30 10.70 10.30 10.58 305,805 +0.23(+2.22%)
May 30, 2007 10.50 10.60 10.30 10.35 268,479 +0.24(+2.37%)
May 29, 2007 10.20 10.22 10.00 10.11 74,369 -0.01(-0.10%)
May 25, 2007 10.50 10.61 10.08 10.12 127,353 -0.43(-4.08%)
May 24, 2007 10.76 10.84 10.51 10.55 108,205 -0.20(-1.86%)
May 23, 2007 10.95 10.95 10.67 10.75 145,465 -0.20(-1.83%)
May 22, 2007 10.69 10.96 10.60 10.95 219,954 +0.30(+2.82%)
May 21, 2007 10.27 10.80 10.27 10.65 697,485 +0.45(+4.41%)
May 18, 2007 10.05 10.25 9.900 10.20 195,499 +0.11(+1.09%)
May 17, 2007 9.720 10.32 9.690 10.09 267,630 +0.37(+3.81%)
May 16, 2007 9.920 9.920 9.450 9.720 294,371 -0.49(-4.80%)
May 15, 2007 10.35 10.50 10.20 10.21 104,292 -0.17(-1.64%)
May 14, 2007 10.45 10.65 10.35 10.38 94,572 -0.14(-1.38%)
May 11, 2007 10.65 10.79 10.11 10.53 144,867 -0.20(-1.82%)
May 10, 2007 10.88 10.98 10.72 10.72 78,073 -0.26(-2.37%)
May 09, 2007 10.80 10.99 10.66 10.98 92,525 +0.06(+0.55%)
May 08, 2007 10.61 11.00 10.45 10.92 166,446 +0.17(+1.58%)
May 07, 2007 10.80 10.99 10.70 10.75 115,403 -0.15(-1.38%)
May 04, 2007 10.41 10.93 10.37 10.90 260,006 +0.42(+4.01%)
May 03, 2007 10.36 10.70 10.29 10.48 639,730 +0.46(+4.59%)
May 02, 2007 10.14 10.60 9.990 10.02 327,423 -0.18(-1.76%)
May 01, 2007 10.26 10.27 10.01 10.20 98,381 -0.16(-1.54%)
Apr 30, 2007 10.45 10.45 10.00 10.36 131,468 -0.17(-1.61%)
Apr 27, 2007 10.66 10.67 10.31 10.53 117,630 -0.14(-1.31%)
Apr 26, 2007 10.50 10.93 10.50 10.67 133,172 +0.12(+1.14%)
Apr 25, 2007 10.54 11.00 10.29 10.55 339,329 +0.06(+0.57%)
Apr 24, 2007 10.18 10.55 10.17 10.49 169,140 +0.31(+3.05%)
Apr 23, 2007 9.990 10.33 9.940 10.18 117,367 +0.07(+0.69%)
Apr 20, 2007 10.00 10.30 9.921 10.11 103,329 +0.14(+1.40%)
Apr 19, 2007 10.10 10.15 9.871 9.970 254,808 -0.19(-1.87%)
Apr 18, 2007 10.14 10.34 9.910 10.16 301,566 +0.12(+1.20%)
Apr 17, 2007 10.20 10.34 9.850 10.04 216,813 -0.22(-2.14%)
Apr 16, 2007 10.15 10.33 10.00 10.26 337,507 +0.11(+1.08%)
Apr 13, 2007 9.870 10.20 9.870 10.15 159,200 +0.14(+1.40%)
Apr 12, 2007 9.700 10.14 9.650 10.01 350,909 +0.40(+4.16%)
Apr 11, 2007 9.400 10.00 9.360 9.610 377,910 +0.16(+1.69%)
Apr 10, 2007 9.600 9.720 9.394 9.450 202,837 +0.19(+2.05%)
Apr 09, 2007 9.540 9.540 9.100 9.260 299,344 -0.19(-2.01%)
Apr 05, 2007 8.300 9.530 8.300 9.450 799,249 +1.18(+14.27%)
Apr 04, 2007 8.150 8.300 8.130 8.270 145,293 +0.13(+1.60%)
Apr 03, 2007 7.800 8.260 7.800 8.140 458,419 +0.34(+4.36%)
Apr 02, 2007 7.850 7.880 7.610 7.800 193,968 -0.10(-1.27%)
Mar 30, 2007 7.800 8.020 7.750 7.900 370,590 +0.22(+2.86%)
Mar 29, 2007 8.160 8.160 7.550 7.680 369,612 +0.25(+3.36%)
Mar 28, 2007 7.610 7.610 7.380 7.430 56,540 -0.13(-1.72%)
Mar 27, 2007 7.690 7.700 7.520 7.560 32,674 -0.18(-2.33%)
Mar 26, 2007 7.850 7.878 7.690 7.740 50,599 -0.12(-1.53%)
Mar 23, 2007 7.700 7.870 7.630 7.860 89,707 +0.16(+2.08%)
Mar 22, 2007 7.820 7.820 7.680 7.700 57,922 -0.05(-0.65%)
Mar 21, 2007 7.760 7.890 7.610 7.750 164,707 -0.06(-0.77%)
Mar 20, 2007 7.800 7.870 7.750 7.810 147,598 -0.01(-0.13%)
Mar 19, 2007 7.690 7.880 7.690 7.820 104,547 +0.07(+0.90%)
Mar 16, 2007 7.820 7.860 7.621 7.750 172,812 +0.00(+0.00%)
Mar 15, 2007 7.450 7.860 7.450 7.750 224,361 +0.42(+5.73%)
Mar 14, 2007 7.320 7.400 7.080 7.330 440,062 -0.05(-0.68%)
Mar 13, 2007 7.430 7.530 7.280 7.380 312,381 -0.05(-0.67%)
Mar 12, 2007 7.400 7.570 7.350 7.430 183,035 +0.05(+0.68%)
Mar 09, 2007 7.480 7.570 7.370 7.380 243,845 -0.07(-0.94%)
Mar 08, 2007 7.600 7.630 7.280 7.450 534,352 -0.03(-0.40%)
Mar 07, 2007 7.990 8.040 7.341 7.480 439,498 -0.52(-6.50%)
Mar 06, 2007 7.560 8.190 7.560 8.000 143,775 +0.40(+5.26%)
Mar 05, 2007 7.710 7.810 7.580 7.600 93,414 -0.33(-4.16%)
Mar 02, 2007 8.100 8.280 7.850 7.930 168,945 -0.18(-2.22%)
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.