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, 2018	1.410	1.470	1.410	1.430	23,295	-0.01(-0.69%)
Feb 27, 2018	1.440	1.450	1.410	1.440	7,155	-0.01(-0.69%)
Feb 26, 2018	1.420	1.500	1.410	1.450	51,179	+0.04(+2.84%)
Feb 23, 2018	1.415	1.470	1.410	1.410	18,869	+0.00(+0.00%)
Feb 22, 2018		1.460	1.410	1.410	54,469	-0.01(-0.70%)
Feb 21, 2018	1.450	1.470	1.410	1.420	46,206	+0.00(+0.00%)
Feb 20, 2018	1.440	1.470	1.410	1.420	7,248	+0.00(+0.00%)
Feb 16, 2018		1.420	1.420	1.420	0	-0.03(-1.73%)
Feb 15, 2018	1.410	1.473	1.400	1.445	6,979	+0.03(+1.76%)
Feb 14, 2018	1.400	1.450	1.400	1.420	31,175	+0.00(+0.00%)
Feb 13, 2018	1.380	1.430	1.380	1.420	24,043	+0.03(+2.16%)
Feb 12, 2018	1.380	1.410	1.370	1.390	5,038	+0.02(+1.46%)
Feb 09, 2018	1.400	1.400	1.320	1.370	161,310	-0.03(-2.49%)
Feb 08, 2018	1.430	1.436	1.400	1.405	47,843	-0.02(-1.75%)
Feb 07, 2018	1.440	1.440	1.440	1.430	16,453	+0.00(+0.00%)
Feb 06, 2018	1.450	1.470	1.410	1.430	59,472	+0.00(+0.00%)
Feb 05, 2018	1.460	1.460	1.430	1.430	41,176	-0.03(-2.06%)
Feb 02, 2018	1.510	1.520	1.460	1.460	45,024	-0.06(-3.94%)

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.