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 28, 2012	3.720	3.750	3.700	3.740	13,324	-0.01(-0.27%)
Sep 27, 2012	3.780	3.820	3.700	3.750	29,966	-0.01(-0.27%)
Sep 26, 2012	3.930	3.930	3.750	3.760	66,760	-0.15(-3.84%)
Sep 25, 2012	3.945	3.974	3.850	3.910	157,909	-0.04(-1.01%)
Sep 24, 2012	3.870	3.970	3.850	3.950	67,480	-0.01(-0.25%)
Sep 21, 2012	3.850	3.970	3.810	3.960	326,737	+0.07(+1.80%)
Sep 20, 2012	3.860	3.940	3.800	3.890	146,266	-0.01(-0.26%)
Sep 19, 2012	3.910	3.960	3.890	3.900	25,183	-0.04(-1.02%)
Sep 18, 2012	3.900	3.950	3.890	3.940	37,073	+0.03(+0.77%)
Sep 17, 2012	3.960	3.980	3.890	3.910	33,482	-0.02(-0.51%)
Sep 14, 2012	3.800	3.990	3.800	3.930	179,099	+0.15(+3.97%)
Sep 13, 2012	3.790	3.880	3.750	3.780	41,900	-0.02(-0.53%)
Sep 12, 2012	3.650	3.820	3.650	3.800	34,463	+0.13(+3.54%)
Sep 11, 2012	3.690	3.780	3.630	3.670	135,683	-0.02(-0.54%)
Sep 10, 2012	3.711	3.720	3.590	3.690	248,545	-0.01(-0.27%)
Sep 07, 2012	3.560	3.820	3.530	3.700	142,476	+0.08(+2.21%)
Sep 06, 2012	3.540	3.620	3.510	3.620	236,410	+0.07(+1.97%)
Sep 05, 2012	3.526	3.560	3.480	3.550	207,116	+0.03(+0.85%)

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.