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 (%)
Dec 29, 2006	8.640	8.750	8.500	8.550	142,316	-0.09(-1.04%)
Dec 28, 2006	8.430	8.710	8.410	8.640	142,705	+0.12(+1.41%)
Dec 27, 2006	8.300	8.520	8.230	8.520	120,546	+0.31(+3.78%)
Dec 26, 2006	8.100	8.310	8.070	8.210	79,598	+0.16(+1.99%)
Dec 22, 2006	7.800	8.100	7.750	8.050	226,833	+0.26(+3.34%)
Dec 21, 2006	7.720	7.820	7.560	7.790	340,566	+0.03(+0.39%)
Dec 20, 2006	7.600	7.800	7.340	7.760	351,072	+0.27(+3.60%)
Dec 19, 2006	7.630	7.700	7.430	7.490	184,219	-0.20(-2.60%)
Dec 18, 2006	7.900	7.990	7.640	7.690	316,844	-0.29(-3.63%)
Dec 15, 2006	8.000	8.050	7.900	7.980	76,835	+0.00(+0.00%)
Dec 14, 2006	8.110	8.240	7.840	7.980	405,275	-0.12(-1.48%)
Dec 13, 2006	8.130	8.380	8.060	8.100	174,431	-0.03(-0.37%)
Dec 12, 2006	8.010	8.130	7.970	8.130	86,766	+0.17(+2.14%)
Dec 11, 2006	7.970	8.010	7.850	7.960	54,300	+0.00(+0.00%)
Dec 08, 2006	8.050	8.260	7.900	7.960	88,296	-0.21(-2.57%)
Dec 07, 2006	8.540	8.550	8.140	8.170	127,811	-0.38(-4.44%)
Dec 06, 2006	8.390	8.550	8.370	8.550	192,917	+0.17(+2.03%)
Dec 05, 2006	8.400	8.440	8.370	8.380	137,328	+0.01(+0.12%)
Dec 04, 2006	8.240	8.400	8.190	8.370	187,344	+0.18(+2.20%)

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.