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 (%)
Mar 31, 2009	3.200	3.500	3.150	3.420	108,292	+0.17(+5.23%)
Mar 30, 2009	3.390	3.390	3.150	3.250	121,436	-0.22(-6.34%)
Mar 26, 2009	3.250	3.480	3.240	3.470	125,044	+0.20(+6.12%)
Mar 25, 2009	3.390	3.490	3.160	3.270	57,349	+0.02(+0.62%)
Mar 24, 2009	3.250	3.380	3.250	3.250	42,936	-0.10(-2.99%)
Mar 23, 2009	3.270	3.440	3.180	3.350	111,096	+0.09(+2.76%)
Mar 20, 2009	3.190	3.270	2.910	3.260	155,049	+0.12(+3.82%)
Mar 19, 2009	3.200	3.250	3.100	3.140	62,162	-0.06(-1.88%)
Mar 18, 2009	3.170	3.220	3.080	3.200	52,335	+0.09(+2.89%)
Mar 17, 2009	3.120	3.150	3.030	3.110	71,585	+0.19(+6.51%)
Mar 16, 2009	3.100	3.130	2.900	2.920	175,119	-0.05(-1.68%)
Mar 13, 2009	2.980	3.020	2.900	2.970	46,692	+0.19(+6.83%)
Mar 12, 2009	2.660	2.970	2.540	2.780	88,863	+0.05(+1.83%)
Mar 11, 2009	2.620	2.730	2.620	2.730	33,213	+0.26(+10.53%)
Mar 10, 2009	2.350	2.630	2.350	2.470	33,473	+0.11(+4.66%)
Mar 09, 2009	2.520	2.570	2.350	2.360	37,335	-0.22(-8.53%)
Mar 06, 2009	2.470	2.630	2.470	2.580	85,588	+0.07(+2.79%)
Mar 05, 2009	2.540	2.540	2.340	2.510	121,585	-0.01(-0.40%)
Mar 04, 2009	2.340	2.650	2.340	2.520	81,380	+0.22(+9.57%)

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.