Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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 (%)
Jan 31, 2006	10.31	11.06	10.31	10.88	341,102	+0.58(+5.63%)
Jan 30, 2006	10.48	10.48	10.06	10.30	180,256	-0.07(-0.68%)
Jan 27, 2006	10.59	10.69	10.28	10.37	110,815	-0.32(-2.99%)
Jan 26, 2006	10.62	10.83	10.54	10.69	77,943	+0.08(+0.75%)
Jan 25, 2006	10.70	10.75	10.55	10.61	47,150	-0.09(-0.84%)
Jan 24, 2006	10.50	10.91	10.45	10.70	229,670	+0.20(+1.90%)
Jan 23, 2006	10.94	10.94	10.04	10.50	586,884	-0.25(-2.33%)
Jan 20, 2006	10.80	10.94	10.51	10.75	186,499	-0.16(-1.47%)
Jan 19, 2006	10.51	10.95	10.43	10.91	286,097	+0.45(+4.30%)
Jan 18, 2006	10.30	10.55	10.30	10.46	231,585	-0.06(-0.57%)
Jan 17, 2006	10.70	10.80	10.30	10.52	297,972	-0.27(-2.50%)
Jan 13, 2006	11.18	11.35	10.65	10.79	303,652	-0.39(-3.49%)
Jan 12, 2006	11.60	11.91	11.10	11.18	333,900	-0.10(-0.89%)
Jan 11, 2006	11.99	12.10	11.27	11.28	635,174	-0.86(-7.08%)
Jan 10, 2006	10.25	12.28	10.05	12.14	882,103	+2.01(+19.84%)
Jan 09, 2006	9.940	10.34	9.900	10.13	541,043	+0.18(+1.81%)
Jan 06, 2006	9.980	10.23	9.900	9.950	366,581	-0.06(-0.60%)
Jan 05, 2006	10.00	10.12	9.750	10.01	431,802	-0.04(-0.40%)
Jan 04, 2006	10.01	10.31	10.00	10.05	288,002	-0.04(-0.40%)

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.