Indicators

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 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 (%)
Apr 30, 2012	5.240	5.470	5.240	5.370	183,785	+0.08(+1.51%)
Apr 27, 2012	5.290	5.360	5.190	5.290	111,733	+0.00(+0.00%)
Apr 26, 2012	5.330	5.438	5.290	5.290	19,373	+0.00(+0.00%)
Apr 25, 2012	5.120	5.300	5.070	5.290	211,508	+0.23(+4.55%)
Apr 24, 2012	5.150	5.190	5.050	5.060	23,243	-0.06(-1.17%)
Apr 23, 2012	5.250	5.260	5.030	5.120	58,953	-0.13(-2.48%)
Apr 20, 2012	5.350	5.440	5.210	5.250	81,583	-0.12(-2.23%)
Apr 19, 2012	5.400	5.500	5.300	5.370	124,576	-0.07(-1.29%)
Apr 18, 2012	5.400	5.490	5.380	5.440	27,843	+0.04(+0.74%)
Apr 17, 2012	5.433	5.490	5.380	5.400	43,143	-0.02(-0.37%)
Apr 16, 2012	5.481	5.490	5.323	5.420	79,812	-0.04(-0.73%)
Apr 13, 2012	5.470	5.476	5.320	5.460	15,484	-0.05(-0.91%)
Apr 12, 2012	5.410	5.550	5.360	5.510	80,081	+0.10(+1.85%)
Apr 11, 2012	5.500	5.690	5.340	5.410	309,168	-0.01(-0.28%)
Apr 10, 2012	5.390	5.450	5.350	5.425	48,063	+0.04(+0.84%)
Apr 09, 2012	5.350	5.400	5.320	5.380	41,578	-0.02(-0.37%)
Apr 05, 2012	5.410	5.460	5.300	5.400	154,159	-0.10(-1.82%)
Apr 04, 2012	5.460	5.530	5.300	5.500	56,919	+0.02(+0.36%)
Apr 03, 2012	5.460	5.540	5.460	5.480	33,986	-0.02(-0.36%)

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.