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, 2017		1.669	1.669	1.669	0	+0.04(+2.39%)
Dec 28, 2017	1.629	1.640	1.570	1.630	95,476	+0.02(+1.24%)
Dec 27, 2017	1.670	1.680	1.610	1.610	21,962	-0.02(-1.23%)
Dec 26, 2017	1.610	1.640	1.610	1.630	3,153	-0.01(-0.61%)
Dec 22, 2017	1.690	1.690	1.570	1.640	70,369	-0.02(-1.20%)
Dec 21, 2017	1.600	1.660	1.580	1.660	32,581	+0.01(+0.60%)
Dec 20, 2017	1.640	1.660	1.630	1.650	6,111	+0.04(+2.48%)
Dec 19, 2017	1.680	1.680	1.575	1.610	38,695	-0.05(-3.01%)
Dec 18, 2017	1.670	1.690	1.650	1.660	14,054	+0.00(+0.00%)
Dec 15, 2017	1.660	1.670	1.650	1.660	12,982	-0.01(-0.60%)
Dec 14, 2017	1.700	1.700	1.670	1.670	3,538	+0.01(+0.60%)
Dec 13, 2017	1.660	1.710	1.660	1.660	2,246	+0.01(+0.61%)
Dec 12, 2017	1.670	1.810	1.650	1.650	33,990	-0.03(-1.79%)
Dec 11, 2017	1.670	1.750	1.660	1.680	38,130	+0.03(+1.82%)
Dec 08, 2017	1.680	1.730	1.650	1.650	13,175	-0.03(-1.79%)
Dec 07, 2017	1.650	1.700	1.650	1.680	16,767	+0.02(+1.20%)
Dec 06, 2017	1.720	1.720	1.660	1.660	12,122	-0.08(-4.32%)
Dec 05, 2017	1.790	1.790	1.710	1.735	3,983	-0.06(-3.56%)
Dec 04, 2017	1.820	1.820	1.700	1.799	19,381	+0.04(+2.41%)

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.