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, 2020	1.370	1.380	1.300	1.370	33,600	-0.00(-0.25%)
Feb 27, 2020	1.440	1.460	1.360	1.373	159,906	-0.08(-5.29%)
Feb 26, 2020	1.470	1.495	1.450	1.450	38,220	+0.00(+0.00%)
Feb 25, 2020	1.520	1.521	1.450	1.450	50,093	-0.09(-5.84%)
Feb 24, 2020	1.490	1.540	1.450	1.540	38,189	+0.03(+1.99%)
Feb 21, 2020	1.530	1.580	1.510	1.510	6,700	-0.05(-3.21%)
Feb 20, 2020	1.530	1.564	1.520	1.560	18,164	+0.01(+0.65%)
Feb 19, 2020	1.550	1.591	1.520	1.550	53,244	-0.03(-1.90%)
Feb 18, 2020	1.640	1.640	1.560	1.580	41,938	-0.06(-3.66%)
Feb 14, 2020	1.620	1.640	1.580	1.640	59,600	+0.06(+3.66%)
Feb 13, 2020	1.650	1.675	1.580	1.582	48,594	-0.07(-4.12%)
Feb 12, 2020	1.680	1.680	1.630	1.650	40,814	+0.00(+0.00%)
Feb 11, 2020	1.630	1.650	1.611	1.650	18,245	+0.02(+1.23%)
Feb 10, 2020	1.630	1.672	1.600	1.630	49,914	-0.04(-2.16%)
Feb 07, 2020	1.680	1.750	1.589	1.666	35,300	-0.05(-3.14%)
Feb 06, 2020	1.640	1.770	1.580	1.720	224,030	+0.20(+13.16%)
Feb 05, 2020	1.580	1.590	1.520	1.520	31,193	-0.01(-0.65%)
Feb 04, 2020	1.520	1.640	1.510	1.530	38,940	+0.02(+1.32%)

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.