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 (%)
May 28, 2004	16.03	17.39	15.65	17.31	691,500	+1.34(+8.39%)
May 27, 2004	14.75	16.04	14.75	15.97	576,300	+1.24(+8.42%)
May 26, 2004	14.52	14.85	14.40	14.73	334,200	+0.20(+1.38%)
May 25, 2004	14.50	14.65	14.46	14.53	201,900	+0.01(+0.07%)
May 24, 2004	14.46	14.71	14.38	14.52	136,700	+0.02(+0.14%)
May 21, 2004	14.41	14.71	14.22	14.50	154,700	+0.10(+0.69%)
May 20, 2004	14.29	14.65	14.15	14.40	183,800	+0.26(+1.84%)
May 19, 2004	14.00	14.68	13.82	14.14	491,200	+0.48(+3.51%)
May 18, 2004	13.43	14.00	13.43	13.66	154,400	+0.22(+1.64%)
May 17, 2004	13.78	13.83	13.26	13.44	298,100	-0.49(-3.52%)
May 14, 2004	14.08	14.20	13.81	13.93	84,200	-0.15(-1.07%)
May 13, 2004	14.41	14.46	14.00	14.08	241,600	-0.38(-2.63%)
May 12, 2004	14.54	14.65	13.91	14.46	177,600	-0.23(-1.57%)
May 11, 2004	14.19	14.90	14.15	14.69	159,300	+0.45(+3.16%)
May 10, 2004	14.81	15.01	13.90	14.24	685,000	-0.67(-4.49%)
May 07, 2004	14.72	15.35	14.72	14.91	225,400	+0.14(+0.95%)
May 06, 2004	14.87	14.90	14.46	14.77	377,400	-0.22(-1.47%)
May 05, 2004	14.50	15.07	14.21	14.99	406,700	+0.49(+3.38%)
May 04, 2004	14.00	14.57	13.88	14.50	610,400	+0.50(+3.57%)

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.