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 27, 2009	2.320	2.440	2.320	2.320	51,767	-0.11(-4.53%)
Feb 26, 2009	2.380	2.440	2.330	2.430	54,845	+0.06(+2.53%)
Feb 25, 2009	2.670	2.670	2.280	2.370	21,115	-0.03(-1.25%)
Feb 24, 2009	2.250	2.460	2.250	2.400	33,428	+0.32(+15.38%)
Feb 23, 2009	2.400	2.400	2.080	2.080	240,547	-0.38(-15.45%)
Feb 20, 2009	2.630	2.740	2.460	2.460	132,076	-0.24(-8.89%)
Feb 19, 2009	2.800	2.800	2.680	2.700	25,848	+0.00(+0.00%)
Feb 18, 2009	2.720	2.810	2.530	2.700	18,950	-0.06(-2.17%)
Feb 17, 2009	2.630	2.850	2.630	2.760	99,103	-0.07(-2.47%)
Feb 13, 2009	2.760	2.910	2.760	2.830	39,250	+0.08(+2.91%)
Feb 12, 2009	2.840	2.870	2.630	2.750	42,457	+0.05(+1.85%)
Feb 11, 2009	2.830	2.830	2.580	2.700	181,322	-0.07(-2.53%)
Feb 10, 2009	2.930	3.120	2.710	2.770	467,270	-0.26(-8.58%)
Feb 09, 2009	2.960	3.060	2.884	3.030	99,569	+0.03(+1.00%)
Feb 06, 2009	2.770	3.010	2.750	3.000	219,320	+0.33(+12.36%)
Feb 05, 2009	2.460	2.750	2.270	2.670	168,904	+0.21(+8.54%)
Feb 04, 2009	2.490	2.490	2.370	2.460	232,805	+0.01(+0.41%)
Feb 03, 2009	2.420	2.470	2.350	2.450	567,034	+0.05(+2.08%)

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.