Stock Quote for NASDAQ, OIIM - O2Micro International

OIIM

O2MICRO INTERNATIONAL LIMITED

11/20/09 17:35

LAST: 4.380	CHANGE: 0.09	OPEN: 4.500	HIGH: 4.500	ASK: 12.000	VOLUME: 68,621
LAST: 4.380	CHANGE(%): 2.01	PREV: 4.470	LOW: 4.330	BID: 9.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.500	4.500	4.330	4.380	68,621
11/19/09	4.490	4.500	4.370	4.470	143,400
11/18/09	4.340	4.530	4.300	4.500	81,500
11/17/09	4.300	4.510	4.300	4.450	64,200
11/16/09	4.510	4.520	4.320	4.470	89,600
11/13/09	4.180	4.500	4.010	4.460	308,900
11/12/09	4.020	4.170	4.020	4.150	161,800
11/11/09	4.090	4.120	4.020	4.080	322,500
11/10/09	4.220	4.250	4.050	4.110	264,600
11/09/09	4.340	4.440	4.190	4.270	179,400
11/06/09	4.490	4.530	4.340	4.370	116,400
11/05/09	4.310	4.530	4.270	4.400	106,300
11/04/09	4.300	4.380	4.290	4.360	180,900
11/03/09	4.260	4.280	4.060	4.250	212,100
11/02/09	4.340	4.440	4.270	4.350	120,200
10/30/09	4.340	4.590	4.300	4.390	107,600
10/29/09	4.380	4.510	4.370	4.420	128,100
10/28/09	4.700	4.760	4.280	4.320	359,179
10/27/09	4.500	4.500	4.280	4.320	177,800
10/26/09	4.700	4.760	4.450	4.540	61,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist