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 (%)
Apr 30, 2007	10.45	10.45	10.00	10.36	131,468	-0.17(-1.61%)
Apr 27, 2007	10.66	10.67	10.31	10.53	117,630	-0.14(-1.31%)
Apr 26, 2007	10.50	10.93	10.50	10.67	133,172	+0.12(+1.14%)
Apr 25, 2007	10.54	11.00	10.29	10.55	339,329	+0.06(+0.57%)
Apr 24, 2007	10.18	10.55	10.17	10.49	169,140	+0.31(+3.05%)
Apr 23, 2007	9.990	10.33	9.940	10.18	117,367	+0.07(+0.69%)
Apr 20, 2007	10.00	10.30	9.921	10.11	103,329	+0.14(+1.40%)
Apr 19, 2007	10.10	10.15	9.871	9.970	254,808	-0.19(-1.87%)
Apr 18, 2007	10.14	10.34	9.910	10.16	301,566	+0.12(+1.20%)
Apr 17, 2007	10.20	10.34	9.850	10.04	216,813	-0.22(-2.14%)
Apr 16, 2007	10.15	10.33	10.00	10.26	337,507	+0.11(+1.08%)
Apr 13, 2007	9.870	10.20	9.870	10.15	159,200	+0.14(+1.40%)
Apr 12, 2007	9.700	10.14	9.650	10.01	350,909	+0.40(+4.16%)
Apr 11, 2007	9.400	10.00	9.360	9.610	377,910	+0.16(+1.69%)
Apr 10, 2007	9.600	9.720	9.394	9.450	202,837	+0.19(+2.05%)
Apr 09, 2007	9.540	9.540	9.100	9.260	299,344	-0.19(-2.01%)
Apr 05, 2007	8.300	9.530	8.300	9.450	799,249	+1.18(+14.27%)
Apr 04, 2007	8.150	8.300	8.130	8.270	145,293	+0.13(+1.60%)
Apr 03, 2007	7.800	8.260	7.800	8.140	458,419	+0.34(+4.36%)

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.