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 31, 2007	11.45	11.70	11.30	11.54	357,644	+0.11(+0.96%)
Dec 28, 2007	11.38	11.46	11.31	11.43	223,508	+0.04(+0.35%)
Dec 27, 2007	11.88	11.97	11.32	11.39	204,846	-0.41(-3.47%)
Dec 26, 2007	11.70	11.87	11.65	11.80	270,633	+0.14(+1.20%)
Dec 24, 2007	11.96	12.00	11.60	11.66	103,165	-0.34(-2.83%)
Dec 21, 2007	12.00	12.03	11.71	12.00	164,047	+0.27(+2.30%)
Dec 20, 2007	11.59	12.05	11.59	11.73	148,484	+0.12(+1.03%)
Dec 19, 2007	11.57	11.70	11.34	11.61	167,254	-0.14(-1.19%)
Dec 18, 2007	11.91	12.08	11.47	11.75	283,724	-0.16(-1.34%)
Dec 17, 2007	12.59	12.59	11.85	11.91	216,760	-0.95(-7.39%)
Dec 14, 2007	12.59	12.90	12.45	12.86	239,405	+0.38(+3.04%)
Dec 13, 2007	12.57	12.88	12.41	12.48	267,460	-0.26(-2.04%)
Dec 12, 2007	12.98	13.11	12.70	12.74	350,527	-0.01(-0.08%)
Dec 11, 2007	13.40	13.70	12.72	12.75	671,162	-0.26(-2.00%)
Dec 10, 2007	13.35	13.49	12.87	13.01	247,853	-0.40(-2.98%)
Dec 07, 2007	13.97	14.09	13.41	13.41	145,242	-0.76(-5.36%)
Dec 06, 2007	14.13	14.23	13.72	14.17	246,829	-0.02(-0.14%)
Dec 05, 2007	14.22	14.50	13.98	14.19	308,623	-0.05(-0.35%)
Dec 04, 2007	14.02	14.36	14.02	14.24	117,396	+0.09(+0.64%)

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.