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 (%)
Sep 28, 2018	2.290	2.310	2.220	2.310	41,700	+0.03(+1.32%)
Sep 27, 2018	2.270	2.280	2.220	2.280	20,815	+0.01(+0.44%)
Sep 26, 2018	2.270	2.280	2.220	2.270	48,761	+0.00(+0.00%)
Sep 25, 2018	2.289	2.289	2.221	2.270	17,651	+0.02(+0.93%)
Sep 24, 2018	2.210	2.280	2.203	2.249	44,105	+0.04(+1.77%)
Sep 21, 2018	2.170	2.230	2.170	2.210	23,800	+0.04(+1.84%)
Sep 20, 2018	2.110	2.170	2.100	2.170	18,374	+0.06(+2.84%)
Sep 19, 2018	2.090	2.110	2.056	2.110	18,021	+0.00(+0.00%)
Sep 18, 2018	2.070	2.110	2.070	2.110	6,800	+0.03(+1.44%)
Sep 17, 2018	2.140	2.140	2.070	2.080	31,833	-0.06(-2.80%)
Sep 14, 2018	2.080	2.140	2.050	2.140	25,500	+0.04(+1.90%)
Sep 13, 2018	2.043	2.200	2.043	2.100	15,623	+0.06(+2.94%)
Sep 12, 2018	2.030	2.040	2.000	2.040	18,290	+0.02(+0.99%)
Sep 11, 2018	2.080	2.082	2.020	2.020	18,817	-0.06(-2.88%)
Sep 10, 2018	2.090	2.149	2.020	2.080	18,533	+0.03(+1.46%)
Sep 07, 2018	2.100	2.100	2.010	2.050	38,300	-0.07(-3.30%)
Sep 06, 2018	2.200	2.200	2.120	2.120	26,387	-0.08(-3.64%)
Sep 05, 2018	2.250	2.250	2.150	2.200	47,293	-0.05(-2.22%)

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.