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, 2010	6.070	6.480	6.000	6.380	838,407	+0.31(+5.11%)
May 27, 2010	6.120	6.280	6.060	6.070	289,702	+0.03(+0.50%)
May 26, 2010	6.260	6.330	6.000	6.040	370,045	-0.04(-0.66%)
May 25, 2010	6.260	6.260	5.900	6.080	415,710	-0.23(-3.65%)
May 24, 2010	6.210	6.400	6.210	6.310	232,261	+0.00(+0.00%)
May 21, 2010	5.800	6.310	5.730	6.310	326,043	+0.42(+7.13%)
May 20, 2010	5.780	6.140	5.730	5.890	437,586	-0.29(-4.69%)
May 19, 2010	6.250	6.410	6.070	6.180	217,302	-0.05(-0.80%)
May 18, 2010	6.520	6.640	6.120	6.230	377,447	-0.24(-3.71%)
May 17, 2010	6.420	6.515	6.150	6.470	217,936	+0.05(+0.78%)
May 14, 2010	6.720	6.720	6.140	6.420	290,402	-0.46(-6.69%)
May 13, 2010	7.040	7.180	6.830	6.880	199,319	-0.12(-1.71%)
May 12, 2010	6.820	7.010	6.730	7.000	154,675	+0.25(+3.70%)
May 11, 2010	6.900	7.000	6.580	6.750	99,558	+0.07(+1.05%)
May 10, 2010	6.760	6.870	6.480	6.680	171,670	+0.27(+4.21%)
May 07, 2010	6.520	6.720	6.020	6.410	277,423	-0.11(-1.69%)
May 06, 2010	7.130	7.130	4.750	6.520	390,443	-0.42(-6.05%)
May 05, 2010	7.040	7.500	6.900	6.940	434,535	-0.12(-1.70%)
May 04, 2010	7.160	7.220	6.940	7.060	149,699	-0.12(-1.74%)

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.