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 (%)
Jul 31, 2006	6.060	6.090	5.890	5.990	195,293	-0.05(-0.83%)
Jul 28, 2006	6.020	6.120	5.949	6.040	164,057	+0.01(+0.17%)
Jul 27, 2006	5.970	6.210	5.970	6.030	280,614	+0.05(+0.84%)
Jul 26, 2006	6.200	6.200	5.880	5.980	187,204	-0.22(-3.55%)
Jul 25, 2006	6.200	6.270	6.070	6.200	284,855	-0.05(-0.80%)
Jul 24, 2006	6.520	6.590	6.130	6.250	321,479	-0.37(-5.59%)
Jul 21, 2006	6.880	6.880	6.570	6.620	210,393	-0.12(-1.78%)
Jul 20, 2006	6.750	6.850	6.650	6.740	318,144	+0.01(+0.15%)
Jul 19, 2006	6.460	6.750	6.460	6.730	101,771	+0.23(+3.54%)
Jul 18, 2006	6.400	6.500	6.380	6.500	106,160	+0.10(+1.56%)
Jul 17, 2006	6.550	6.560	6.360	6.400	218,153	-0.12(-1.84%)
Jul 14, 2006	6.550	6.660	6.510	6.520	84,911	-0.15(-2.25%)
Jul 13, 2006	6.740	6.840	6.430	6.670	159,440	-0.09(-1.33%)
Jul 12, 2006	6.550	6.860	6.530	6.760	286,256	+0.26(+4.00%)
Jul 11, 2006	6.640	6.640	6.350	6.500	132,180	-0.04(-0.61%)
Jul 10, 2006	6.780	7.620	6.400	6.540	495,157	-0.24(-3.54%)
Jul 07, 2006	6.660	6.960	6.160	6.780	1,877,414	-1.09(-13.85%)
Jul 06, 2006	7.720	8.060	7.720	7.870	425,783	+0.18(+2.34%)
Jul 05, 2006	7.800	7.800	7.400	7.690	191,776	-0.11(-1.41%)

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.