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 26, 2010	5.820	6.100	5.750	5.990	182,306	+0.09(+1.53%)
Feb 25, 2010	6.090	6.100	5.840	5.900	218,971	-0.20(-3.28%)
Feb 24, 2010	5.940	6.140	5.938	6.100	233,006	+0.16(+2.69%)
Feb 23, 2010	6.000	6.200	5.800	5.940	351,353	-0.12(-1.98%)
Feb 22, 2010	5.650	6.310	5.650	6.060	562,317	+0.32(+5.57%)
Feb 19, 2010	5.810	5.810	5.640	5.740	377,080	+0.02(+0.35%)
Feb 18, 2010	5.730	5.760	5.640	5.720	114,782	-0.05(-0.87%)
Feb 17, 2010	5.800	5.950	5.610	5.770	237,381	-0.11(-1.87%)
Feb 16, 2010	5.880	6.000	5.720	5.880	209,127	+0.05(+0.86%)
Feb 12, 2010	5.730	5.830	5.830	5.830	252,500	+0.11(+1.92%)
Feb 11, 2010	5.330	5.820	5.310	5.720	557,637	+0.31(+5.73%)
Feb 10, 2010	5.230	5.570	5.110	5.410	304,737	+0.07(+1.31%)
Feb 09, 2010	5.020	5.420	5.020	5.340	189,418	+0.29(+5.74%)
Feb 08, 2010	5.080	5.160	4.940	5.050	35,037	+0.02(+0.40%)
Feb 05, 2010	5.090	5.090	4.830	5.030	97,863	+0.01(+0.20%)
Feb 04, 2010	5.000	5.120	4.950	5.020	74,118	-0.02(-0.40%)
Feb 03, 2010	4.870	5.200	4.760	5.040	212,683	+0.29(+6.11%)
Feb 02, 2010	4.850	4.870	4.720	4.750	147,371	-0.16(-3.26%)

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.