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 (%)
Nov 30, 2009	4.310	4.350	4.250	4.290	75,859	-0.04(-0.92%)
Nov 27, 2009	4.270	4.340	4.090	4.330	21,198	-0.01(-0.23%)
Nov 25, 2009	4.200	4.340	4.200	4.340	29,970	+0.09(+2.12%)
Nov 24, 2009	4.250	4.300	4.230	4.250	211,117	-0.05(-1.16%)
Nov 23, 2009	4.390	4.430	4.180	4.300	623,253	-0.08(-1.83%)
Nov 20, 2009	4.500	4.500	4.330	4.380	68,421	-0.09(-2.01%)
Nov 19, 2009	4.490	4.500	4.370	4.470	143,488	-0.03(-0.67%)
Nov 18, 2009	4.340	4.530	4.300	4.500	81,558	+0.05(+1.12%)
Nov 17, 2009	4.300	4.510	4.300	4.450	64,238	-0.02(-0.45%)
Nov 16, 2009	4.510	4.520	4.320	4.470	89,686	+0.01(+0.22%)
Nov 13, 2009	4.150	4.500	4.012	4.460	308,943	+0.31(+7.47%)
Nov 12, 2009	4.020	4.170	4.020	4.150	161,898	+0.07(+1.72%)
Nov 11, 2009	4.090	4.120	4.020	4.080	322,529	-0.03(-0.73%)
Nov 10, 2009	4.220	4.250	4.050	4.110	264,684	-0.16(-3.75%)
Nov 09, 2009	4.340	4.440	4.190	4.270	179,419	-0.10(-2.29%)
Nov 06, 2009	4.490	4.530	4.340	4.370	116,449	-0.03(-0.68%)
Nov 05, 2009	4.310	4.530	4.270	4.400	106,373	+0.04(+0.92%)
Nov 04, 2009	4.300	4.380	4.290	4.360	180,925	+0.11(+2.59%)
Nov 03, 2009	4.260	4.280	4.060	4.250	212,188	-0.10(-2.30%)

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.