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 (%)
Feb 29, 2012	5.200	5.290	5.170	5.200	37,989	-0.05(-0.95%)
Feb 28, 2012	5.200	5.290	5.200	5.250	40,865	+0.05(+0.96%)
Feb 27, 2012	5.200	5.280	5.200	5.200	44,837	+0.00(+0.00%)
Feb 24, 2012	5.080	5.280	5.080	5.200	61,714	+0.09(+1.76%)
Feb 23, 2012	5.110	5.220	5.080	5.110	85,392	-0.03(-0.58%)
Feb 22, 2012	5.390	5.445	5.130	5.140	238,033	-0.31(-5.69%)
Feb 21, 2012	5.370	5.490	5.360	5.450	122,790	+0.08(+1.49%)
Feb 17, 2012	5.360	5.490	5.350	5.370	182,245	+0.02(+0.37%)
Feb 16, 2012	5.210	5.370	5.170	5.350	146,091	+0.12(+2.29%)
Feb 15, 2012	5.210	5.290	5.210	5.230	47,780	+0.03(+0.58%)
Feb 14, 2012	5.040	5.230	5.040	5.200	62,453	+0.08(+1.56%)
Feb 13, 2012	5.140	5.200	5.070	5.120	161,363	+0.02(+0.39%)
Feb 10, 2012	5.100	5.159	5.045	5.100	137,802	+0.00(+0.00%)
Feb 09, 2012	5.040	5.110	5.000	5.100	52,648	+0.06(+1.19%)
Feb 08, 2012	4.970	5.050	4.940	5.040	59,954	+0.04(+0.80%)
Feb 07, 2012	5.090	5.130	4.960	5.000	148,339	-0.11(-2.15%)
Feb 06, 2012	5.070	5.170	4.955	5.110	89,695	-0.03(-0.58%)
Feb 03, 2012	5.000	5.150	4.960	5.140	136,735	+0.15(+3.01%)
Feb 02, 2012	4.840	5.050	4.798	4.990	110,377	+0.16(+3.31%)

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.