Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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, 2007	8.050	8.390	7.900	8.280	111,165	+0.07(+0.85%)
Feb 27, 2007	8.280	8.280	8.160	8.210	107,935	-0.11(-1.32%)
Feb 26, 2007	8.610	8.610	8.280	8.320	112,160	-0.33(-3.82%)
Feb 23, 2007	8.450	8.670	8.450	8.650	86,597	+0.23(+2.73%)
Feb 22, 2007	8.480	8.480	8.170	8.420	95,464	+0.02(+0.24%)
Feb 21, 2007	8.240	8.510	8.210	8.400	96,567	+0.31(+3.83%)
Feb 20, 2007	8.000	8.250	7.910	8.090	188,597	+0.13(+1.63%)
Feb 16, 2007	8.050	8.120	7.930	7.960	43,073	-0.07(-0.87%)
Feb 15, 2007	7.780	8.170	7.780	8.030	247,195	+0.28(+3.61%)
Feb 14, 2007	7.740	7.850	7.620	7.750	59,665	+0.07(+0.91%)
Feb 13, 2007	7.630	7.830	7.480	7.680	343,184	-0.01(-0.13%)
Feb 12, 2007	7.950	7.950	7.560	7.690	103,862	-0.24(-3.03%)
Feb 09, 2007	8.200	8.240	7.870	7.930	67,403	-0.32(-3.88%)
Feb 08, 2007	8.390	8.390	8.180	8.250	34,917	-0.01(-0.12%)
Feb 07, 2007	8.300	8.400	8.210	8.260	39,045	-0.04(-0.48%)
Feb 06, 2007	8.320	8.400	8.230	8.300	97,358	+0.00(+0.00%)
Feb 05, 2007	8.300	8.390	8.190	8.300	138,776	-0.06(-0.72%)
Feb 02, 2007	8.400	8.400	8.170	8.360	331,083	-0.06(-0.71%)

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.