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, 2021	9.250	9.499	8.850	8.950	423,800	-0.46(-4.89%)
Jan 28, 2021	9.010	9.440	9.010	9.410	278,246	+0.40(+4.44%)
Jan 27, 2021	9.750	9.860	8.820	9.010	533,400	-1.01(-10.08%)
Jan 26, 2021	10.10	10.18	9.800	10.02	256,182	-0.08(-0.79%)
Jan 25, 2021	10.88	11.00	9.250	10.10	589,636	-0.50(-4.72%)
Jan 22, 2021	10.71	11.25	10.32	10.60	625,500	+0.05(+0.47%)
Jan 21, 2021	9.550	10.70	9.540	10.55	946,067	+1.12(+11.88%)
Jan 20, 2021	9.300	9.670	9.260	9.430	347,028	+0.18(+1.95%)
Jan 19, 2021	9.000	9.440	8.890	9.250	305,459	+0.61(+7.06%)
Jan 15, 2021	9.350	9.350	8.510	8.640	647,600	-0.78(-8.28%)
Jan 14, 2021	9.260	9.780	9.250	9.420	447,785	+0.36(+3.97%)
Jan 13, 2021	9.350	9.410	8.940	9.060	396,259	-0.34(-3.62%)
Jan 12, 2021	9.380	9.800	9.250	9.400	390,953	-0.10(-1.05%)
Jan 11, 2021	9.090	9.600	8.810	9.500	437,692	+0.57(+6.38%)
Jan 08, 2021	9.450	9.627	8.800	8.930	439,000	-0.42(-4.49%)
Jan 07, 2021	9.220	9.680	9.000	9.350	386,447	+0.27(+2.97%)
Jan 06, 2021	9.250	9.540	9.020	9.080	512,787	-0.01(-0.11%)
Jan 05, 2021	9.470	9.990	8.950	9.090	859,479	-0.46(-4.82%)

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.