O2Micro Intl Ltd ADR (NQ: OIIM )

4.050 -0.050 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 4.190 4.190 4.000 4.050 66,649 -0.05(-1.22%)
May 26, 2022 3.990 4.120 3.890 4.100 91,599 +0.14(+3.54%)
May 25, 2022 3.770 4.050 3.760 3.960 192,628 +0.19(+5.04%)
May 24, 2022 3.750 3.860 3.590 3.770 306,085 -0.01(-0.26%)
May 23, 2022 3.210 3.990 3.210 3.780 869,846 +0.84(+28.57%)
May 20, 2022 3.050 3.106 2.860 2.940 50,194 -0.09(-2.97%)
May 19, 2022 3.020 3.100 2.950 3.030 42,978 +0.01(+0.33%)
May 18, 2022 3.090 3.203 3.000 3.020 24,516 -0.07(-2.27%)
May 17, 2022 3.120 3.160 3.035 3.090 25,373 +0.03(+0.98%)
May 16, 2022 3.050 3.110 2.990 3.060 228,924 +0.01(+0.33%)
May 13, 2022 2.930 3.150 2.930 3.050 95,624 +0.13(+4.45%)
May 12, 2022 2.860 3.160 2.850 2.920 53,881 +0.00(+0.00%)
May 11, 2022 2.940 3.140 2.890 2.920 130,179 -0.05(-1.68%)
May 10, 2022 3.010 3.110 2.930 2.970 54,215 -0.01(-0.34%)
May 09, 2022 3.180 3.210 2.960 2.980 88,957 -0.22(-6.88%)
May 06, 2022 3.080 3.273 3.012 3.200 112,521 +0.03(+0.95%)
May 05, 2022 3.330 3.330 3.120 3.170 39,446 -0.21(-6.21%)
May 04, 2022 3.290 3.380 3.230 3.380 31,301 +0.13(+4.00%)
May 03, 2022 3.240 3.346 3.220 3.250 47,106 -0.02(-0.61%)
May 02, 2022 3.250 3.351 3.250 3.270 16,484 -0.01(-0.30%)
Apr 29, 2022 3.270 3.380 3.250 3.280 48,832 -0.04(-1.20%)
Apr 28, 2022 3.210 3.413 3.210 3.320 24,057 +0.13(+4.08%)
Apr 27, 2022 3.350 3.400 3.170 3.190 39,254 -0.19(-5.62%)
Apr 26, 2022 3.440 3.459 3.250 3.380 60,101 -0.03(-0.88%)
Apr 25, 2022 3.400 3.500 3.300 3.410 49,484 -0.01(-0.29%)
Apr 22, 2022 3.450 3.550 3.400 3.420 53,398 -0.08(-2.29%)
Apr 21, 2022 3.640 3.700 3.500 3.500 69,243 -0.14(-3.85%)
Apr 20, 2022 3.680 3.700 3.600 3.640 35,194 -0.05(-1.36%)
Apr 19, 2022 3.540 3.710 3.500 3.690 96,330 +0.12(+3.36%)
Apr 18, 2022 3.450 3.600 3.450 3.570 67,293 +0.07(+2.00%)
Apr 14, 2022 3.550 3.570 3.460 3.500 46,465 -0.02(-0.57%)
Apr 13, 2022 3.610 3.676 3.520 3.520 57,799 -0.11(-3.03%)
Apr 12, 2022 3.670 3.705 3.550 3.630 28,118 -0.02(-0.55%)
Apr 11, 2022 3.690 3.690 3.560 3.650 46,825 -0.04(-1.08%)
Apr 08, 2022 3.780 3.780 3.660 3.690 34,842 -0.10(-2.64%)
Apr 07, 2022 3.800 3.830 3.600 3.790 122,901 -0.05(-1.30%)
Apr 06, 2022 3.860 3.960 3.770 3.840 52,294 -0.07(-1.79%)
Apr 05, 2022 4.205 4.205 3.835 3.910 81,999 -0.15(-3.69%)
Apr 04, 2022 4.180 4.180 4.020 4.060 67,275 -0.10(-2.40%)
Apr 01, 2022 4.140 4.250 4.080 4.160 177,887 +0.01(+0.24%)
Mar 31, 2022 4.140 4.170 4.090 4.150 69,739 -0.01(-0.24%)
Mar 30, 2022 4.170 4.230 4.070 4.160 152,265 -0.05(-1.19%)
Mar 29, 2022 4.050 4.240 3.920 4.210 207,317 +0.20(+4.99%)
Mar 28, 2022 3.960 4.050 3.900 4.010 126,658 +0.06(+1.52%)
Mar 25, 2022 4.170 4.200 3.890 3.950 171,898 -0.23(-5.50%)
Mar 24, 2022 4.190 4.250 4.160 4.180 85,072 +0.01(+0.24%)
Mar 23, 2022 4.100 4.195 4.010 4.170 275,358 +0.09(+2.21%)
Mar 22, 2022 4.480 4.480 4.020 4.080 569,955 -0.26(-5.99%)
Mar 21, 2022 4.180 4.430 3.870 4.340 2,341,833 +1.11(+34.37%)
Mar 18, 2022 3.430 3.670 3.220 3.230 975,496 -0.19(-5.56%)
Mar 17, 2022 3.430 3.490 3.280 3.420 243,810 -0.06(-1.72%)
Mar 16, 2022 3.070 3.500 3.060 3.480 215,649 +0.46(+15.23%)
Mar 15, 2022 3.040 3.119 2.905 3.020 200,176 +0.04(+1.34%)
Mar 14, 2022 3.210 3.370 2.950 2.980 256,768 -0.27(-8.17%)
Mar 11, 2022 3.750 3.750 3.240 3.245 207,155 -0.50(-13.47%)
Mar 10, 2022 3.790 3.790 3.650 3.750 76,540 -0.09(-2.34%)
Mar 09, 2022 3.810 3.940 3.800 3.840 51,516 +0.04(+1.05%)
Mar 08, 2022 3.790 3.905 3.710 3.800 69,018 +0.03(+0.80%)
Mar 07, 2022 4.060 4.090 3.770 3.770 48,538 -0.27(-6.68%)
Mar 04, 2022 4.020 4.080 4.000 4.040 52,067 -0.01(-0.25%)
Mar 03, 2022 4.100 4.156 4.050 4.050 47,660 -0.07(-1.70%)
Mar 02, 2022 4.030 4.200 3.990 4.120 75,924 +0.08(+1.98%)
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.