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, 2005	10.38	10.91	10.33	10.73	263,043	+0.15(+1.42%)
Feb 25, 2005	10.38	10.67	10.20	10.58	205,209	+0.02(+0.19%)
Feb 24, 2005	10.18	10.67	10.14	10.56	212,773	+0.30(+2.92%)
Feb 23, 2005	10.40	10.43	10.06	10.26	200,445	-0.17(-1.63%)
Feb 22, 2005	10.30	10.75	10.25	10.43	212,941	+0.22(+2.15%)
Feb 18, 2005	10.29	10.52	10.14	10.21	109,954	-0.12(-1.16%)
Feb 17, 2005	10.53	10.77	10.30	10.33	82,782	-0.22(-2.09%)
Feb 16, 2005	10.67	10.92	10.25	10.55	298,004	-0.15(-1.40%)
Feb 15, 2005	10.98	11.22	10.48	10.70	263,902	-0.16(-1.47%)
Feb 14, 2005	11.00	11.00	10.60	10.86	117,652	-0.09(-0.82%)
Feb 11, 2005	10.75	11.00	10.75	10.95	411,029	+0.15(+1.39%)
Feb 10, 2005	10.60	10.82	10.31	10.80	529,846	+0.23(+2.18%)
Feb 09, 2005	10.86	10.86	10.51	10.57	318,860	-0.21(-1.95%)
Feb 08, 2005	10.43	10.78	10.28	10.78	450,394	+0.62(+6.10%)
Feb 07, 2005	10.13	10.38	10.01	10.16	322,461	+0.06(+0.59%)
Feb 04, 2005	9.300	10.18	9.240	10.10	695,250	+0.89(+9.66%)
Feb 03, 2005	9.320	9.440	8.920	9.210	660,181	-0.07(-0.75%)
Feb 02, 2005	8.930	9.300	8.740	9.280	1,052,118	+0.50(+5.69%)

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.