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 (%)
Apr 29, 2022	3.270	3.380	3.250	3.280	48,832	-0.04(-1.20%)
Apr 28, 2022	3.210	3.413	3.210	3.320	24,057	+0.13(+4.08%)
Apr 27, 2022	3.350	3.400	3.170	3.190	39,254	-0.19(-5.62%)
Apr 26, 2022	3.440	3.459	3.250	3.380	60,101	-0.03(-0.88%)
Apr 25, 2022	3.400	3.500	3.300	3.410	49,484	-0.01(-0.29%)
Apr 22, 2022	3.450	3.550	3.400	3.420	53,398	-0.08(-2.29%)
Apr 21, 2022	3.640	3.700	3.500	3.500	69,243	-0.14(-3.85%)
Apr 20, 2022	3.680	3.700	3.600	3.640	35,194	-0.05(-1.36%)
Apr 19, 2022	3.540	3.710	3.500	3.690	96,330	+0.12(+3.36%)
Apr 18, 2022	3.450	3.600	3.450	3.570	67,293	+0.07(+2.00%)
Apr 14, 2022	3.550	3.570	3.460	3.500	46,465	-0.02(-0.57%)
Apr 13, 2022	3.610	3.676	3.520	3.520	57,799	-0.11(-3.03%)
Apr 12, 2022	3.670	3.705	3.550	3.630	28,118	-0.02(-0.55%)
Apr 11, 2022	3.690	3.690	3.560	3.650	46,825	-0.04(-1.08%)
Apr 08, 2022	3.780	3.780	3.660	3.690	34,842	-0.10(-2.64%)
Apr 07, 2022	3.800	3.830	3.600	3.790	122,901	-0.05(-1.30%)
Apr 06, 2022	3.860	3.960	3.770	3.840	52,294	-0.07(-1.79%)
Apr 05, 2022	4.205	4.205	3.835	3.910	81,999	-0.15(-3.69%)
Apr 04, 2022	4.180	4.180	4.020	4.060	67,275	-0.10(-2.40%)

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.