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, 2011	8.220	8.360	8.100	8.180	179,691	-0.02(-0.24%)
Feb 25, 2011	8.200	8.300	8.120	8.200	204,721	+0.04(+0.49%)
Feb 24, 2011	8.410	8.440	8.100	8.160	333,145	-0.25(-2.97%)
Feb 23, 2011	8.300	8.460	8.010	8.410	542,239	+0.11(+1.33%)
Feb 22, 2011	8.650	8.650	8.280	8.300	569,386	-0.43(-4.93%)
Feb 18, 2011	9.050	9.100	8.670	8.730	864,074	-0.02(-0.23%)
Feb 17, 2011	8.780	9.000	8.700	8.750	1,706,850	+0.27(+3.18%)
Feb 16, 2011	8.330	8.600	8.260	8.480	500,603	+0.15(+1.80%)
Feb 15, 2011	8.470	8.480	8.220	8.330	539,614	-0.12(-1.42%)
Feb 14, 2011	8.000	8.510	8.000	8.450	992,833	+0.65(+8.33%)
Feb 11, 2011	7.850	7.900	7.689	7.800	293,534	+0.15(+1.96%)
Feb 10, 2011	7.800	7.900	7.610	7.650	304,495	-0.12(-1.54%)
Feb 09, 2011	7.500	7.810	7.500	7.770	410,616	+0.29(+3.88%)
Feb 08, 2011	7.450	7.540	7.410	7.480	150,507	+0.04(+0.54%)
Feb 07, 2011	7.500	7.640	7.420	7.440	342,224	+0.07(+0.95%)
Feb 04, 2011	7.490	7.500	7.160	7.370	774,377	+0.52(+7.59%)
Feb 03, 2011	6.930	7.040	6.750	6.850	109,746	-0.07(-1.01%)
Feb 02, 2011	6.760	7.010	6.600	6.920	207,606	+0.16(+2.37%)

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.