Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.220	8.550	8.220	8.320	395,908	+0.04(+0.48%)
Jan 30, 2007	8.100	8.470	8.050	8.280	392,148	+0.17(+2.10%)
Jan 29, 2007	7.680	8.310	7.620	8.110	262,771	+0.49(+6.43%)
Jan 26, 2007	7.610	7.690	7.470	7.620	75,434	+0.02(+0.26%)
Jan 25, 2007	7.700	7.800	7.450	7.600	105,607	-0.12(-1.55%)
Jan 24, 2007	7.760	7.800	7.620	7.720	77,712	+0.06(+0.78%)
Jan 23, 2007	7.110	7.660	7.110	7.660	139,782	+0.54(+7.58%)
Jan 22, 2007	7.160	7.300	7.110	7.120	128,856	-0.10(-1.39%)
Jan 19, 2007	7.350	7.420	7.060	7.220	220,754	-0.19(-2.56%)
Jan 18, 2007	7.870	7.870	7.360	7.410	162,317	-0.32(-4.14%)
Jan 17, 2007	7.620	7.840	7.490	7.730	246,165	+0.04(+0.52%)
Jan 16, 2007	7.800	7.880	7.590	7.690	176,714	-0.18(-2.29%)
Jan 12, 2007	7.900	8.000	7.780	7.870	145,058	-0.01(-0.13%)
Jan 11, 2007	7.810	8.000	7.810	7.880	281,870	+0.00(+0.00%)
Jan 10, 2007	7.870	8.020	7.790	7.880	600,250	-0.11(-1.38%)
Jan 09, 2007	8.250	8.250	7.940	7.990	165,236	-0.22(-2.68%)
Jan 08, 2007	8.450	8.450	8.120	8.210	124,173	-0.07(-0.85%)
Jan 05, 2007	8.410	8.450	8.270	8.280	132,648	-0.02(-0.24%)
Jan 04, 2007	8.430	8.450	8.250	8.300	101,492	-0.13(-1.54%)

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.