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 (%)
Jan 30, 2009	2.470	2.480	2.280	2.300	209,232	-0.09(-3.77%)
Jan 29, 2009	2.430	2.440	2.350	2.390	83,876	-0.06(-2.45%)
Jan 28, 2009	2.430	2.450	2.400	2.450	21,972	+0.06(+2.51%)
Jan 27, 2009	2.330	2.430	2.230	2.390	24,150	+0.07(+3.02%)
Jan 26, 2009	2.140	2.330	2.140	2.320	96,170	+0.18(+8.41%)
Jan 23, 2009	1.970	2.180	1.970	2.140	209,644	+0.12(+5.94%)
Jan 22, 2009	2.080	2.150	2.020	2.020	130,943	-0.12(-5.61%)
Jan 21, 2009	1.980	2.170	1.960	2.140	48,809	+0.16(+8.09%)
Jan 20, 2009	2.150	2.280	1.960	1.980	236,377	-0.20(-9.17%)
Jan 16, 2009	2.250	2.250	2.150	2.180	50,267	+0.03(+1.40%)
Jan 15, 2009	2.280	2.280	2.030	2.150	109,366	+0.05(+2.38%)
Jan 14, 2009	2.210	2.310	2.080	2.100	105,340	-0.18(-7.89%)
Jan 13, 2009	2.350	2.370	2.160	2.280	379,134	-0.02(-0.87%)
Jan 12, 2009	2.580	2.580	2.240	2.300	99,817	-0.16(-6.50%)
Jan 09, 2009	2.640	2.700	2.450	2.460	137,176	-0.16(-6.11%)
Jan 08, 2009	2.590	2.670	2.460	2.620	571,522	+0.14(+5.65%)
Jan 07, 2009	2.580	2.580	2.220	2.480	462,134	-0.16(-6.06%)
Jan 06, 2009	2.480	2.640	2.430	2.640	588,070	+0.22(+9.09%)
Jan 05, 2009	2.330	2.480	2.300	2.420	367,694	+0.17(+7.56%)

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.