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 (%)
May 28, 2021	7.400	7.500	7.310	7.430	108,419	+0.09(+1.23%)
May 27, 2021	7.380	7.450	7.250	7.340	107,370	-0.04(-0.54%)
May 26, 2021	7.500	7.570	7.210	7.380	134,044	+0.05(+0.68%)
May 25, 2021	7.570	7.675	7.310	7.330	131,465	-0.16(-2.14%)
May 24, 2021	7.240	7.610	7.200	7.490	166,712	+0.30(+4.17%)
May 21, 2021	7.170	7.304	6.970	7.190	96,999	+0.09(+1.27%)
May 20, 2021	6.950	7.230	6.950	7.100	105,685	+0.20(+2.90%)
May 19, 2021	6.610	6.960	6.460	6.900	128,609	+0.08(+1.17%)
May 18, 2021	6.470	6.898	6.380	6.820	211,618	+0.34(+5.25%)
May 17, 2021	6.600	6.650	6.360	6.480	165,160	-0.18(-2.70%)
May 14, 2021	6.530	6.700	6.470	6.660	108,905	+0.21(+3.26%)
May 13, 2021	6.570	6.720	6.350	6.450	125,022	-0.02(-0.31%)
May 12, 2021	6.630	6.800	6.450	6.470	230,313	-0.35(-5.13%)
May 11, 2021	6.550	6.910	6.480	6.820	217,190	+0.06(+0.89%)
May 10, 2021	7.210	7.220	6.750	6.760	200,213	-0.49(-6.76%)
May 07, 2021	7.000	7.290	6.990	7.250	197,886	+0.25(+3.57%)
May 06, 2021	6.950	7.038	6.800	7.000	219,943	-0.02(-0.28%)
May 05, 2021	7.110	7.180	6.920	7.020	215,250	+0.01(+0.14%)
May 04, 2021	7.200	7.220	6.810	7.010	380,701	-0.22(-3.04%)

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.