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 (%)
Feb 28, 2002	20.88	20.90	16.85	17.55	1,657,100	-3.22(-15.50%)
Feb 27, 2002	22.55	22.80	20.40	20.77	515,700	-1.74(-7.73%)
Feb 26, 2002	22.65	22.99	22.20	22.51	371,000	-0.09(-0.40%)
Feb 25, 2002	23.10	23.15	22.45	22.60	330,200	-0.33(-1.44%)
Feb 22, 2002	23.35	23.57	22.79	22.93	599,900	-0.71(-2.98%)
Feb 21, 2002	23.59	23.85	22.90	23.64	915,400	+0.06(+0.23%)
Feb 20, 2002	22.47	23.92	22.31	23.58	652,000	+1.11(+4.94%)
Feb 19, 2002	23.49	23.50	22.24	22.47	254,800	-1.10(-4.67%)
Feb 18, 2002	25.14	25.19	23.21	23.57	262,600	+0.00(+0.00%)
Feb 15, 2002	25.14	25.19	23.21	23.57	262,600	-1.71(-6.77%)
Feb 14, 2002	24.00	25.47	24.00	25.28	869,000	+1.23(+5.12%)
Feb 13, 2002	23.63	24.25	23.20	24.05	193,200	+0.63(+2.69%)
Feb 12, 2002	23.00	23.60	22.86	23.42	480,000	-0.19(-0.80%)
Feb 11, 2002	23.70	23.75	23.07	23.61	321,400	+0.40(+1.72%)
Feb 08, 2002	22.60	23.30	20.97	23.21	136,700	+0.59(+2.61%)
Feb 07, 2002	23.99	24.00	22.47	22.62	326,800	-1.36(-5.67%)
Feb 06, 2002	22.82	24.25	22.30	23.98	229,600	+1.09(+4.76%)
Feb 05, 2002	23.01	23.15	22.30	22.89	274,500	-0.21(-0.90%)
Feb 04, 2002	23.81	23.81	22.75	23.10	210,300	-0.92(-3.84%)

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.