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 (%)
Sep 30, 2010	6.220	6.270	6.010	6.110	297,026	-0.09(-1.45%)
Sep 29, 2010	5.950	6.250	5.890	6.200	616,307	+0.25(+4.20%)
Sep 28, 2010	5.700	6.000	5.500	5.950	579,374	+0.21(+3.66%)
Sep 27, 2010	5.970	5.970	5.690	5.740	355,288	-0.27(-4.49%)
Sep 24, 2010	5.900	6.110	5.780	6.010	524,237	+0.11(+1.86%)
Sep 23, 2010	5.780	6.040	5.750	5.900	604,268	+0.04(+0.68%)
Sep 22, 2010	5.660	5.890	5.590	5.860	317,660	+0.13(+2.27%)
Sep 21, 2010	6.070	6.070	5.690	5.730	248,002	-0.08(-1.38%)
Sep 20, 2010	5.650	5.850	5.550	5.810	181,606	+0.19(+3.38%)
Sep 17, 2010	5.600	5.840	5.490	5.620	141,929	-0.19(-3.27%)
Sep 15, 2010	5.870	6.000	5.743	5.810	62,048	-0.06(-1.02%)
Sep 14, 2010	5.940	6.020	5.750	5.870	85,365	-0.05(-0.84%)
Sep 13, 2010	5.790	5.940	5.780	5.920	134,397	+0.20(+3.50%)
Sep 10, 2010	5.660	5.850	5.410	5.720	708,992	+0.02(+0.35%)
Sep 09, 2010	6.070	6.090	5.600	5.700	791,890	-0.31(-5.16%)
Sep 08, 2010	6.050	6.150	5.990	6.010	106,581	-0.04(-0.66%)
Sep 07, 2010	6.170	6.210	5.980	6.050	127,837	-0.21(-3.35%)
Sep 03, 2010	6.070	6.290	6.060	6.260	100,765	+0.24(+3.99%)
Sep 02, 2010	6.030	6.100	5.920	6.020	241,872	-0.01(-0.17%)

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.