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 31, 2017	2.340	2.438	2.313	2.350	77,142	-0.01(-0.42%)
Jan 30, 2017	2.350	2.440	2.280	2.360	31,385	-0.03(-1.26%)
Jan 27, 2017	2.490	2.540	2.310	2.390	72,886	-0.11(-4.40%)
Jan 26, 2017	2.490	2.520	2.400	2.500	55,523	+0.00(+0.00%)
Jan 25, 2017	2.600	2.750	2.470	2.500	229,415	-0.20(-7.41%)
Jan 24, 2017	2.710	2.750	2.610	2.700	160,050	-0.03(-1.10%)
Jan 23, 2017	2.720	2.750	2.680	2.730	132,602	+0.02(+0.92%)
Jan 20, 2017	2.690	2.800	2.610	2.705	49,504	+0.00(+0.00%)
Jan 19, 2017	2.710	2.750	2.620	2.705	123,945	-0.04(-1.28%)
Jan 18, 2017	2.720	2.740	2.570	2.740	195,510	+0.00(+0.00%)
Jan 17, 2017	2.700	2.740	2.610	2.740	101,289	+0.10(+3.79%)
Jan 13, 2017		2.640	2.640	2.640	0	+0.14(+5.39%)
Jan 12, 2017	2.600	2.680	2.430	2.505	46,784	-0.12(-4.75%)
Jan 11, 2017	2.760	2.770	2.505	2.630	105,978	-0.11(-4.02%)
Jan 10, 2017	2.470	2.750	2.470	2.740	278,624	+0.29(+11.84%)
Jan 09, 2017	2.460	2.500	2.400	2.450	221,495	-0.04(-1.61%)
Jan 06, 2017	2.530	2.530	2.380	2.490	315,976	-0.01(-0.40%)
Jan 05, 2017	2.380	2.500	2.320	2.500	319,111	+0.12(+5.04%)
Jan 04, 2017	2.040	2.400	2.040	2.380	594,810	+0.49(+25.93%)

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.