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 (%)
May 29, 2020	1.580	1.600	1.490	1.570	6,200	-0.01(-0.65%)
May 28, 2020	1.550	1.580	1.470	1.580	22,878	+0.01(+0.51%)
May 27, 2020	1.600	1.630	1.460	1.572	41,740	+0.03(+2.08%)
May 26, 2020	1.590	1.590	1.530	1.540	30,594	+0.01(+0.65%)
May 22, 2020	1.590	1.590	1.480	1.530	27,900	-0.04(-2.55%)
May 21, 2020	1.550	1.590	1.500	1.570	13,519	+0.06(+3.97%)
May 20, 2020	1.500	1.590	1.500	1.510	34,873	+0.01(+0.67%)
May 19, 2020	1.450	1.550	1.450	1.500	17,665	+0.00(+0.00%)
May 18, 2020	1.420	1.500	1.420	1.500	26,254	+0.07(+4.90%)
May 15, 2020	1.470	1.470	1.430	1.430	34,300	-0.04(-2.72%)
May 14, 2020	1.450	1.470	1.440	1.470	17,598	-0.01(-0.68%)
May 13, 2020	1.560	1.560	1.470	1.480	48,265	-0.05(-3.58%)
May 12, 2020	1.566	1.593	1.535	1.535	18,799	-0.04(-2.23%)
May 11, 2020	1.530	1.600	1.520	1.570	56,821	+0.05(+3.29%)
May 08, 2020	1.390	1.540	1.390	1.520	199,900	+0.20(+15.15%)
May 07, 2020	1.320	1.340	1.320	1.320	7,047	+0.00(+0.00%)
May 06, 2020	1.330	1.360	1.290	1.320	6,353	-0.00(-0.02%)
May 05, 2020	1.300	1.340	1.260	1.320	30,170	+0.01(+0.40%)
May 04, 2020	1.280	1.335	1.273	1.315	14,931	-0.01(-0.38%)

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.