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 28, 2006	10.79	10.80	10.65	10.74	70,700	+0.00(+0.00%)
Apr 27, 2006	10.82	10.82	10.63	10.74	41,698	+0.01(+0.09%)
Apr 26, 2006	10.70	10.95	10.60	10.73	98,375	-0.01(-0.09%)
Apr 25, 2006	10.41	10.77	10.35	10.74	121,359	+0.23(+2.19%)
Apr 24, 2006	10.40	10.52	10.27	10.51	210,190	+0.14(+1.35%)
Apr 21, 2006	10.56	10.56	10.35	10.37	110,983	-0.12(-1.14%)
Apr 20, 2006	10.57	10.57	10.35	10.49	74,074	-0.02(-0.19%)
Apr 19, 2006	10.75	10.75	10.27	10.51	218,589	-0.09(-0.85%)
Apr 18, 2006	10.63	10.81	10.52	10.60	253,021	+0.09(+0.86%)
Apr 17, 2006	11.10	11.33	10.51	10.51	234,146	-0.47(-4.28%)
Apr 13, 2006	10.40	11.15	10.40	10.98	447,722	+0.84(+8.28%)
Apr 12, 2006	10.18	10.30	10.14	10.14	93,479	-0.04(-0.39%)
Apr 11, 2006	10.31	10.39	10.14	10.18	183,643	-0.08(-0.78%)
Apr 10, 2006	10.33	10.36	10.20	10.26	97,545	+0.05(+0.49%)
Apr 07, 2006	10.60	10.65	10.11	10.21	231,183	-0.39(-3.68%)
Apr 06, 2006	10.77	10.78	10.51	10.60	101,450	-0.12(-1.12%)
Apr 05, 2006	10.70	10.81	10.62	10.72	114,410	-0.03(-0.28%)
Apr 04, 2006	10.86	10.94	10.66	10.75	166,608	-0.10(-0.92%)

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.