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 29, 2006	6.470	7.050	6.390	6.910	854,997	+0.50(+7.81%)
Sep 28, 2006	6.220	6.500	6.170	6.409	272,300	+0.21(+3.38%)
Sep 27, 2006	6.250	6.350	6.070	6.200	523,750	+0.00(+0.00%)
Sep 26, 2006	6.340	6.360	6.140	6.200	160,169	-0.14(-2.21%)
Sep 25, 2006	6.550	6.550	6.270	6.340	193,869	-0.10(-1.55%)
Sep 22, 2006	6.560	6.560	6.400	6.440	148,658	-0.08(-1.23%)
Sep 21, 2006	6.670	6.670	6.510	6.520	184,100	-0.07(-1.06%)
Sep 20, 2006	6.745	6.790	6.570	6.590	156,368	-0.17(-2.51%)
Sep 19, 2006	6.760	6.800	6.670	6.760	132,746	+0.02(+0.30%)
Sep 18, 2006	6.790	6.890	6.530	6.740	188,127	-0.05(-0.74%)
Sep 15, 2006	6.580	6.950	6.580	6.790	853,650	+0.35(+5.43%)
Sep 14, 2006	5.800	6.490	5.800	6.440	725,025	+0.65(+11.23%)
Sep 13, 2006	5.840	6.020	5.740	5.790	500,183	-0.03(-0.52%)
Sep 12, 2006	5.660	5.830	5.630	5.820	110,748	+0.15(+2.65%)
Sep 11, 2006	5.720	5.740	5.460	5.670	183,482	-0.03(-0.53%)
Sep 08, 2006	5.750	5.850	5.650	5.700	137,105	-0.03(-0.52%)
Sep 07, 2006	5.750	5.930	5.700	5.730	96,000	-0.02(-0.35%)
Sep 06, 2006	5.900	5.900	5.750	5.750	94,966	-0.15(-2.54%)
Sep 05, 2006	5.920	6.010	5.860	5.900	238,234	-0.07(-1.17%)

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.