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 (%)
Apr 29, 2011	7.210	7.370	7.140	7.310	114,609	+0.08(+1.11%)
Apr 28, 2011	7.420	7.440	7.210	7.230	89,095	-0.22(-2.95%)
Apr 27, 2011	7.500	7.560	7.450	7.450	94,935	-0.02(-0.27%)
Apr 26, 2011	7.250	7.560	7.240	7.470	287,228	+0.35(+4.92%)
Apr 25, 2011	7.200	7.250	7.120	7.120	45,837	-0.11(-1.52%)
Apr 21, 2011	7.230	7.230	7.020	7.230	146,618	+0.05(+0.70%)
Apr 20, 2011	6.890	7.210	6.820	7.180	193,061	+0.38(+5.59%)
Apr 19, 2011	6.750	6.850	6.750	6.800	48,932	+0.00(+0.00%)
Apr 18, 2011	6.810	6.860	6.750	6.800	45,223	-0.09(-1.31%)
Apr 15, 2011	6.770	6.920	6.745	6.890	88,100	+0.04(+0.58%)
Apr 14, 2011	6.930	6.930	6.700	6.850	148,269	-0.11(-1.58%)
Apr 13, 2011	6.850	7.050	6.760	6.960	88,327	+0.14(+2.05%)
Apr 12, 2011	7.000	7.000	6.670	6.820	284,449	-0.23(-3.26%)
Apr 11, 2011	7.110	7.180	7.010	7.050	58,705	-0.08(-1.12%)
Apr 08, 2011	7.100	7.200	7.100	7.130	119,610	-0.01(-0.14%)
Apr 07, 2011	7.220	7.310	7.100	7.140	153,983	-0.13(-1.79%)
Apr 06, 2011	7.200	7.288	7.200	7.270	139,984	+0.02(+0.28%)
Apr 05, 2011	7.210	7.370	7.080	7.250	294,031	+0.05(+0.69%)
Apr 04, 2011	7.340	7.380	7.090	7.200	121,837	-0.18(-2.44%)

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.