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 (%)
Dec 30, 2011	3.980	4.010	3.940	3.990	341,973	+0.01(+0.25%)
Dec 29, 2011	3.940	3.990	3.940	3.980	338,410	+0.02(+0.51%)
Dec 28, 2011	3.981	4.000	3.910	3.960	130,456	-0.04(-1.00%)
Dec 27, 2011	3.990	4.020	3.940	4.000	192,639	+0.00(+0.00%)
Dec 23, 2011	4.020	4.050	3.970	4.000	279,536	+0.01(+0.25%)
Dec 21, 2011	4.050	4.050	3.960	3.990	257,797	-0.08(-1.97%)
Dec 20, 2011	4.060	4.120	4.019	4.070	312,159	+0.04(+0.99%)
Dec 19, 2011	4.130	4.130	3.970	4.030	213,243	-0.07(-1.71%)
Dec 16, 2011	4.010	4.155	4.010	4.100	517,246	+0.10(+2.50%)
Dec 15, 2011	4.000	4.030	3.970	4.000	143,505	+0.03(+0.76%)
Dec 14, 2011	4.250	4.280	3.950	3.970	240,256	-0.22(-5.25%)
Dec 13, 2011	4.380	4.390	4.150	4.190	83,005	-0.15(-3.46%)
Dec 12, 2011	4.370	4.370	4.270	4.340	117,900	-0.02(-0.46%)
Dec 09, 2011	4.300	4.380	4.280	4.360	79,155	+0.06(+1.40%)
Dec 08, 2011	4.380	4.400	4.240	4.300	84,904	-0.10(-2.27%)
Dec 07, 2011	4.390	4.450	4.310	4.400	70,409	-0.02(-0.45%)
Dec 06, 2011	4.440	4.500	4.370	4.420	82,362	-0.03(-0.67%)
Dec 05, 2011	4.450	4.670	4.420	4.450	308,464	+0.03(+0.68%)
Dec 02, 2011	4.490	4.530	4.400	4.420	73,815	-0.08(-1.78%)

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.