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 (%)
Jan 31, 2023	4.700	4.760	4.610	4.690	67,434	+0.01(+0.21%)
Jan 30, 2023	4.630	4.700	4.620	4.680	47,869	+0.04(+0.97%)
Jan 27, 2023	4.664	4.700	4.600	4.635	36,796	-0.04(-0.96%)
Jan 26, 2023	4.580	4.740	4.580	4.680	81,283	+0.05(+1.08%)
Jan 25, 2023	4.730	4.730	4.530	4.630	61,941	-0.10(-2.11%)
Jan 24, 2023	4.680	4.780	4.650	4.730	255,416	+0.05(+1.07%)
Jan 23, 2023	4.520	4.687	4.520	4.680	102,806	+0.18(+4.00%)
Jan 20, 2023	4.490	4.520	4.488	4.500	77,932	+0.01(+0.22%)
Jan 19, 2023	4.500	4.500	4.470	4.490	71,494	+0.00(+0.02%)
Jan 18, 2023	4.480	4.500	4.475	4.489	77,910	+0.01(+0.21%)
Jan 17, 2023	4.490	4.500	4.480	4.480	78,024	-0.01(-0.22%)
Jan 13, 2023	4.480	4.490	4.450	4.490	43,589	+0.00(+0.00%)
Jan 12, 2023	4.480	4.520	4.469	4.490	111,786	+0.01(+0.22%)
Jan 11, 2023	4.480	4.497	4.460	4.480	76,957	+0.00(+0.00%)
Jan 10, 2023	4.460	4.500	4.445	4.480	104,574	+0.03(+0.67%)
Jan 09, 2023	4.480	4.510	4.450	4.450	82,306	-0.01(-0.22%)
Jan 06, 2023	4.460	4.470	4.450	4.460	28,460	+0.00(+0.00%)
Jan 05, 2023	4.430	4.470	4.420	4.460	155,558	+0.03(+0.68%)
Jan 04, 2023	4.450	4.500	4.410	4.430	82,344	-0.01(-0.23%)

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.