Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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 29, 2010	4.850	4.960	4.600	4.700	109,140	-0.08(-1.67%)
Jan 28, 2010	5.020	5.020	4.600	4.780	211,196	-0.17(-3.43%)
Jan 27, 2010	5.220	5.250	4.930	4.950	228,343	-0.29(-5.53%)
Jan 26, 2010	5.150	5.260	5.070	5.240	218,690	+0.08(+1.55%)
Jan 25, 2010	5.190	5.250	5.090	5.160	69,202	+0.09(+1.78%)
Jan 22, 2010	5.270	5.380	5.070	5.070	392,007	-0.34(-6.28%)
Jan 21, 2010	5.280	5.480	5.250	5.410	201,156	+0.18(+3.44%)
Jan 20, 2010	5.200	5.470	5.200	5.230	212,719	+0.03(+0.58%)
Jan 19, 2010	5.200	5.360	5.200	5.200	59,742	-0.05(-0.95%)
Jan 15, 2010	5.150	5.250	5.250	5.250	154,000	+0.06(+1.16%)
Jan 14, 2010	5.110	5.300	5.080	5.190	44,609	+0.01(+0.19%)
Jan 13, 2010	5.090	5.210	5.000	5.180	163,385	+0.13(+2.57%)
Jan 12, 2010	5.070	5.200	5.000	5.050	71,482	-0.06(-1.17%)
Jan 11, 2010	5.070	5.110	5.050	5.110	24,946	-0.02(-0.39%)
Jan 08, 2010	5.020	5.155	5.010	5.130	51,737	+0.04(+0.79%)
Jan 07, 2010	5.200	5.200	4.990	5.090	118,402	-0.09(-1.74%)
Jan 06, 2010	5.200	5.370	5.150	5.180	62,030	-0.02(-0.38%)
Jan 05, 2010	5.160	5.380	5.160	5.200	83,522	-0.01(-0.19%)

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.