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 (%)
Oct 29, 2010	6.100	6.380	6.000	6.250	84,864	+0.10(+1.63%)
Oct 28, 2010	6.270	6.270	6.070	6.150	65,028	-0.11(-1.76%)
Oct 27, 2010	6.180	6.270	6.130	6.260	80,686	+0.22(+3.64%)
Oct 25, 2010	6.050	6.170	6.020	6.040	130,556	+0.03(+0.50%)
Oct 22, 2010	6.060	6.110	5.770	6.010	74,406	-0.04(-0.66%)
Oct 21, 2010	6.012	6.060	5.880	6.050	101,726	+0.00(+0.00%)
Oct 20, 2010	6.020	6.080	5.940	6.050	99,114	+0.08(+1.34%)
Oct 19, 2010	6.080	6.160	5.950	5.970	149,325	-0.20(-3.24%)
Oct 18, 2010	6.130	6.212	6.040	6.170	119,067	-0.03(-0.48%)
Oct 15, 2010	6.290	6.290	6.110	6.200	197,410	+0.00(+0.00%)
Oct 14, 2010	6.150	6.340	6.040	6.200	187,924	+0.01(+0.16%)
Oct 13, 2010	6.150	6.270	6.140	6.190	210,585	+0.04(+0.65%)
Oct 12, 2010	5.960	6.160	5.800	6.150	169,978	+0.13(+2.16%)
Oct 11, 2010	6.080	6.150	5.950	6.020	105,660	-0.09(-1.47%)
Oct 08, 2010	6.150	6.200	5.970	6.110	256,707	-0.06(-0.97%)
Oct 07, 2010	6.210	6.260	6.060	6.170	141,023	+0.04(+0.65%)
Oct 06, 2010	6.220	6.290	6.010	6.130	244,580	-0.09(-1.45%)
Oct 05, 2010	6.240	6.320	6.200	6.220	264,521	+0.03(+0.48%)
Oct 04, 2010	6.140	6.250	6.130	6.190	166,610	-0.05(-0.80%)

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.