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, 2019	1.340	1.350	1.340	1.340	5,989	-0.01(-0.74%)
Sep 27, 2019	1.350	1.356	1.310	1.350	13,600	-0.02(-1.14%)
Sep 26, 2019	1.370	1.370	1.350	1.366	706	-0.00(-0.32%)
Sep 25, 2019	1.389	1.389	1.350	1.370	7,380	-0.01(-0.43%)
Sep 24, 2019	1.366	1.386	1.366	1.376	1,713	-0.03(-2.08%)
Sep 23, 2019	1.404	1.414	1.330	1.405	7,584	+0.01(+0.36%)
Sep 20, 2019	1.380	1.430	1.370	1.400	4,300	-0.03(-2.10%)
Sep 19, 2019	1.430	1.430	1.350	1.430	1,667	+0.03(+2.14%)
Sep 18, 2019	1.400	1.427	1.380	1.400	23,820	+0.01(+0.72%)
Sep 17, 2019	1.340	1.390	1.280	1.390	47,458	+0.08(+6.11%)
Sep 16, 2019	1.330	1.350	1.310	1.310	5,007	-0.03(-2.24%)
Sep 13, 2019	1.350	1.350	1.320	1.340	33,400	+0.01(+0.75%)
Sep 12, 2019	1.320	1.350	1.320	1.330	10,712	-0.01(-0.50%)
Sep 11, 2019	1.300	1.340	1.300	1.337	31,610	+0.04(+2.82%)
Sep 10, 2019	1.320	1.330	1.300	1.300	21,468	-0.03(-2.26%)
Sep 09, 2019	1.320	1.330	1.310	1.330	13,354	+0.03(+2.31%)
Sep 06, 2019	1.310	1.323	1.300	1.300	17,200	+0.00(+0.00%)
Sep 05, 2019	1.300	1.332	1.300	1.300	10,591	-0.02(-1.52%)
Sep 04, 2019	1.320	1.340	1.320	1.320	5,120	-0.02(-1.49%)

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.