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 (%)
Dec 31, 2018	1.430	1.570	1.430	1.510	43,600	+0.07(+4.86%)
Dec 28, 2018	1.470	1.540	1.430	1.440	61,400	-0.13(-8.28%)
Dec 27, 2018	1.440	1.590	1.440	1.570	29,193	+0.11(+7.33%)
Dec 26, 2018	1.460	1.556	1.420	1.463	104,905	+0.00(+0.19%)
Dec 24, 2018	1.480	1.510	1.460	1.460	14,600	-0.02(-1.35%)
Dec 21, 2018	1.510	1.540	1.480	1.480	23,500	-0.03(-1.99%)
Dec 20, 2018	1.580	1.588	1.510	1.510	58,933	-0.08(-5.03%)
Dec 19, 2018	1.650	1.650	1.570	1.590	35,268	-0.02(-1.24%)
Dec 18, 2018	1.570	1.610	1.570	1.610	20,954	+0.02(+1.26%)
Dec 17, 2018	1.580	1.600	1.580	1.590	15,407	+0.00(+0.00%)
Dec 14, 2018	1.570	1.590	1.570	1.590	19,500	+0.01(+0.43%)
Dec 13, 2018	1.590	1.590	1.570	1.583	10,738	+0.00(+0.20%)
Dec 12, 2018	1.600	1.600	1.580	1.580	11,305	+0.01(+0.60%)
Dec 11, 2018	1.560	1.583	1.560	1.571	29,410	+0.01(+0.67%)
Dec 10, 2018	1.590	1.669	1.560	1.560	19,772	-0.08(-4.88%)
Dec 07, 2018	1.640	1.680	1.640	1.640	19,200	-0.01(-0.61%)
Dec 06, 2018	1.710	1.717	1.600	1.650	18,160	-0.07(-4.07%)
Dec 04, 2018	1.700	1.750	1.700	1.720	34,300	+0.01(+0.58%)

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.