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 (%)
Jan 31, 2022	3.840	4.140		4.120	105,879	+0.28(+7.29%)
Jan 28, 2022	3.850	3.850	3.750	3.840	182,765	-0.01(-0.26%)
Jan 27, 2022	3.760	4.150	3.755	3.850	839,549	+0.13(+3.49%)
Jan 26, 2022	3.920	4.150	3.710	3.720	206,322	-0.14(-3.63%)
Jan 25, 2022	3.920	3.975	3.830	3.860	97,997	-0.12(-3.02%)
Jan 24, 2022	3.920	4.025	3.750	3.980	234,472	-0.03(-0.75%)
Jan 21, 2022	3.940	4.070	3.900	4.010	141,673	+0.07(+1.78%)
Jan 20, 2022	4.040	4.190	3.925	3.940	108,031	-0.11(-2.72%)
Jan 19, 2022	4.040	4.120	3.980	4.050	144,185	+0.01(+0.25%)
Jan 18, 2022	4.280	4.280	4.040	4.040	224,415	-0.29(-6.70%)
Jan 14, 2022				4.330	0	-0.02(-0.46%)
Jan 13, 2022	4.410	4.465	4.350	4.350	307,383	-0.04(-0.91%)
Jan 12, 2022	4.450	4.500	4.390	4.390	180,773	-0.02(-0.45%)
Jan 11, 2022	4.360	4.490	4.240	4.410	301,509	+0.04(+0.92%)
Jan 10, 2022	4.390	4.490	4.280	4.370	150,229	-0.09(-2.02%)
Jan 07, 2022	4.340	4.490	4.211	4.460	139,012	+0.12(+2.76%)
Jan 06, 2022	4.500	4.550	4.300	4.340	175,255	-0.14(-3.13%)
Jan 05, 2022	4.480	4.903	4.367	4.480	1,079,748	-0.03(-0.67%)
Jan 04, 2022	4.740	4.780	4.438	4.510	318,033	-0.23(-4.85%)

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.