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 (%)
May 29, 2009	3.990	4.020	3.800	3.900	54,943	+0.00(+0.00%)
May 28, 2009	3.910	3.940	3.790	3.900	68,120	+0.02(+0.52%)
May 27, 2009	3.875	3.960	3.770	3.880	41,414	+0.04(+1.04%)
May 26, 2009	3.650	3.890	3.650	3.840	62,400	+0.13(+3.50%)
May 22, 2009	3.620	3.800	3.570	3.710	64,588	+0.04(+1.09%)
May 21, 2009	3.810	3.850	3.410	3.670	187,169	-0.22(-5.66%)
May 20, 2009	3.970	4.020	3.880	3.890	59,036	-0.05(-1.27%)
May 19, 2009	3.930	4.090	3.920	3.940	97,986	+0.07(+1.81%)
May 18, 2009	3.790	4.070	3.790	3.870	49,050	+0.17(+4.59%)
May 15, 2009	3.710	3.880	3.660	3.700	42,456	-0.08(-2.12%)
May 14, 2009	3.560	3.780	3.550	3.780	59,386	+0.22(+6.18%)
May 13, 2009	3.710	3.910	3.510	3.560	134,274	-0.35(-8.95%)
May 12, 2009	4.150	4.150	3.700	3.910	229,154	-0.20(-4.87%)
May 11, 2009	4.420	4.420	4.050	4.110	55,797	-0.31(-7.01%)
May 08, 2009	4.260	4.420	4.050	4.420	130,742	+0.27(+6.51%)
May 07, 2009	4.280	4.280	3.990	4.150	75,272	-0.06(-1.43%)
May 06, 2009	4.420	4.420	4.200	4.210	29,340	-0.17(-3.88%)
May 05, 2009	4.490	4.490	4.340	4.380	80,765	-0.04(-0.90%)
May 04, 2009	4.290	4.460	4.240	4.420	123,983	+0.17(+4.00%)

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.