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 29, 2017	1.730	1.780	1.660	1.770	23,332	+0.05(+2.64%)
Sep 28, 2017	1.740	1.750	1.720	1.724	3,389	-0.01(-0.32%)
Sep 27, 2017	1.620	1.730	1.620	1.730	24,396	+0.10(+6.31%)
Sep 26, 2017	1.724	1.724	1.560	1.627	98,512	-0.05(-3.16%)
Sep 25, 2017	1.660	1.730	1.650	1.680	45,749	+0.06(+3.73%)
Sep 22, 2017	1.641	1.679	1.620	1.620	15,461	-0.01(-0.61%)
Sep 21, 2017	1.600	1.640	1.600	1.630	8,068	+0.02(+1.24%)
Sep 20, 2017	1.640	1.670	1.610	1.610	28,982	+0.02(+1.26%)
Sep 19, 2017	1.650	1.680	1.570	1.590	61,651	-0.04(-2.45%)
Sep 18, 2017	1.720	1.720	1.560	1.630	45,018	-0.06(-3.55%)
Sep 15, 2017	1.605	1.730	1.605	1.690	16,895	+0.10(+6.29%)
Sep 14, 2017	1.581	1.650	1.581	1.590	16,902	-0.05(-3.05%)
Sep 13, 2017	1.614	1.640	1.580	1.640	13,713	+0.02(+1.18%)
Sep 12, 2017	1.640	1.640	1.610	1.621	3,650	-0.00(-0.28%)
Sep 11, 2017	1.570	1.630	1.560	1.625	6,221	+0.05(+2.87%)
Sep 08, 2017	1.550	1.650	1.550	1.580	27,417	-0.01(-0.63%)
Sep 07, 2017	1.490	1.600	1.490	1.590	33,345	+0.09(+6.00%)
Sep 06, 2017	1.510	1.540	1.500	1.500	43,864	-0.01(-0.66%)
Sep 05, 2017	1.540	1.549	1.510	1.510	49,195	-0.04(-2.58%)

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.