Dark

OIIM
02Micro International Limited
stock NASDAQ

Inactive

Mar 2, 2023

4.90USD0.000%(0.00)380,836

Pre-market

0.00USD-100.000%(-4.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-02	4.9000	4.9300	4.8857	4.9000	0.000%	380,836	0.000%
2023-03-01	4.8800	4.9000	4.8500	4.9000	+0.204%	143,628	0.000%
2023-02-28	4.8600	4.9000	4.8300	4.8900	+1.663%	621,070	+0.204%
2023-02-27	4.8500	4.8600	4.8100	4.8100	-0.620%	360,046	+1.871%
2023-02-24	4.6400	4.9000	4.5459	4.8400	+4.310%	765,031	+1.240%
2023-02-23	4.8100	4.8600	4.5700	4.6400	+1.532%	489,063	+5.603%
2023-02-22	4.5200	4.6500	4.5100	4.5700	+1.330%	318,324	+7.221%
2023-02-21	4.7500	4.7800	4.4900	4.5100	-7.392%	603,586	+8.647%
2023-02-17	4.9000	4.9000	4.8700	4.8700	-0.612%	1,792,582	+0.616%
2023-02-16	4.8800	4.9000	4.8700	4.9000	+0.616%	1,023,044	0.000%
2023-02-15	4.5600	4.8900	4.4700	4.8700	+6.798%	1,464,153	+0.616%
2023-02-14	4.5900	4.5900	4.5100	4.5600	-0.437%	78,628	+7.456%
2023-02-13	4.6100	4.6400	4.5700	4.5800	+0.219%	115,277	+6.987%
2023-02-10	4.5800	4.6200	4.5200	4.5700	+0.440%	164,510	+7.221%
2023-02-09	4.5600	4.6097	4.5300	4.5500	-0.219%	84,801	+7.692%
2023-02-08	4.6200	4.6200	4.5300	4.5600	-0.560%	236,745	+7.456%
2023-02-07	4.6500	4.6515	4.5000	4.5857	-2.432%	378,044	+6.854%
2023-02-06	4.6800	4.7000	4.6300	4.7000	+0.427%	68,423	+4.255%
2023-02-03	4.7200	4.7200	4.6600	4.6800	-0.637%	146,504	+4.701%
2023-02-02	4.7500	4.7500	4.6900	4.7100	+0.917%	130,269	+4.034%
2023-02-01	4.8000	4.8000	4.6550	4.6672	-0.486%	211,858	+4.988%
2023-01-31	4.7000	4.7600	4.6100	4.6900	+0.214%	68,434	+4.478%
2023-01-30	4.6300	4.7000	4.6200	4.6800	+0.971%	47,869	+4.701%
2023-01-27	4.6644	4.7000	4.6000	4.6350	-0.962%	36,796	+5.717%
2023-01-26	4.5800	4.7400	4.5800	4.6800	+1.080%	81,284	+4.701%
2023-01-25	4.7300	4.7300	4.5300	4.6300	-2.114%	61,941	+5.832%
2023-01-24	4.6800	4.7800	4.6500	4.7300	+1.068%	255,416	+3.594%
2023-01-23	4.5200	4.6872	4.5200	4.6800	+4.000%	102,806	+4.701%
2023-01-20	4.4900	4.5200	4.4884	4.5000	+0.223%	77,932	+8.889%
2023-01-19	4.5000	4.5000	4.4700	4.4900	+0.016%	71,494	+9.131%
2023-01-18	4.4800	4.5000	4.4750	4.4893	+0.208%	77,910	+9.148%
2023-01-17	4.4900	4.5000	4.4800	4.4800	-0.223%	78,024	+9.375%
2023-01-13	4.4800	4.4900	4.4500	4.4900	0.000%	43,589	+9.131%
2023-01-12	4.4800	4.5200	4.4692	4.4900	+0.223%	111,786	+9.131%
2023-01-11	4.4800	4.4970	4.4598	4.4800	0.000%	76,957	+9.375%
2023-01-10	4.4600	4.5000	4.4450	4.4800	+0.674%	104,579	+9.375%
2023-01-09	4.4800	4.5100	4.4500	4.4500	-0.224%	82,306	+10.112%
2023-01-06	4.4600	4.4700	4.4500	4.4600	0.000%	28,460	+9.865%
2023-01-05	4.4300	4.4700	4.4200	4.4600	+0.677%	155,583	+9.865%
2023-01-04	4.4500	4.5000	4.4100	4.4300	-0.225%	82,344	+10.609%
2023-01-03	4.4500	4.4800	4.4400	4.4400	-0.671%	60,806	+10.360%
2022-12-30	4.4500	4.4700	4.4200	4.4700	+0.449%	41,722	+9.620%
2022-12-29	4.4200	4.4800	4.4200	4.4500	+0.907%	31,074	+10.112%
2022-12-28	4.4600	4.4600	4.4000	4.4100	-1.342%	73,720	+11.111%
2022-12-27	4.4900	4.4900	4.4500	4.4700	-0.667%	56,677	+9.620%
2022-12-23	4.5000	4.5150	4.4500	4.5000	0.000%	58,539	+8.889%
2022-12-22	4.5000	4.5189	4.4800	4.5000	+0.446%	35,720	+8.889%
2022-12-21	4.4600	4.5000	4.4600	4.4800	+0.674%	34,860	+9.375%
2022-12-20	4.4100	4.4900	4.4100	4.4500	+1.134%	180,646	+10.112%
2022-12-19	4.5000	4.6000	4.4000	4.4001	-1.783%	180,194	+11.361%
2022-12-16	4.4000	4.4900	4.3921	4.4800	+2.050%	221,463	+9.375%
2022-12-15	4.4100	4.4100	4.3601	4.3900	-0.227%	27,257	+11.617%
2022-12-14	4.3700	4.4200	4.3700	4.4000	+0.686%	46,368	+11.364%
2022-12-13	4.4100	4.4100	4.3600	4.3700	-1.131%	47,042	+12.128%
2022-12-12	4.4000	4.4200	4.3800	4.4200	+0.455%	50,165	+10.860%
2022-12-09	4.3700	4.4300	4.3700	4.4000	0.000%	54,815	+11.364%
2022-12-08	4.4000	4.4200	4.3700	4.4000	-0.227%	23,619	+11.364%
2022-12-07	4.3700	4.4200	4.3700	4.4100	+0.685%	27,868	+11.111%
2022-12-06	4.4000	4.4000	4.3500	4.3800	-0.228%	14,147	+11.872%
2022-12-05	4.4300	4.4400	4.3500	4.3900	-0.903%	98,089	+11.617%
2022-12-02	4.4100	4.4300	4.4000	4.4300	-0.225%	18,553	+10.609%
2022-12-01	4.3900	4.4400	4.3500	4.4400	+1.602%	45,134	+10.360%
2022-11-30	4.4000	4.4200	4.3700	4.3700	-0.682%	31,949	+12.128%
2022-11-29	4.4200	4.4500	4.3800	4.4000	-0.227%	23,929	+11.364%
2022-11-28	4.4400	4.4773	4.4100	4.4100	-0.451%	31,117	+11.111%
2022-11-25	4.4100	4.4600	4.4100	4.4300	+0.226%	4,299	+10.609%
2022-11-23	4.4700	4.4700	4.4200	4.4200	-1.165%	26,559	+10.860%
2022-11-22	4.3900	4.4800	4.3800	4.4721	+1.870%	23,531	+9.568%
2022-11-21	4.4100	4.4500	4.3800	4.3900	-0.903%	8,656	+11.617%
2022-11-18	4.4300	4.4400	4.3500	4.4300	+0.226%	25,466	+10.609%
2022-11-17	4.3600	4.4201	4.3500	4.4200	+1.376%	35,527	+10.860%
2022-11-16	4.3600	4.3700	4.3000	4.3600	-0.343%	37,129	+12.385%
2022-11-15	4.4000	4.4100	4.3700	4.3750	-0.568%	47,294	+12.000%
2022-11-14	4.3000	4.4900	4.2900	4.4000	+2.326%	153,749	+11.364%
2022-11-11	4.2900	4.3000	4.2700	4.3000	+0.703%	18,856	+13.953%
2022-11-10	4.2400	4.3000	4.2129	4.2700	+1.185%	40,533	+14.754%
2022-11-09	4.1800	4.2800	4.1800	4.2200	+0.476%	50,918	+16.114%
2022-11-08	4.1900	4.2300	4.1900	4.2000	0.000%	25,619	+16.667%
2022-11-07	4.2000	4.2050	4.1800	4.2000	0.000%	15,434	+16.667%
2022-11-04	4.2200	4.2202	4.1900	4.2000	0.000%	34,358	+16.667%
2022-11-03	4.1400	4.2200	4.1400	4.2000	+0.478%	37,399	+16.667%
2022-11-02	4.1500	4.2400	4.1427	4.1800	-0.713%	82,856	+17.225%
2022-11-01	4.1800	4.2200	4.1700	4.2100	+1.691%	72,478	+16.390%
2022-10-31	4.1700	4.2100	4.1200	4.1400	-1.193%	108,065	+18.357%
2022-10-28	4.2100	4.2400	4.1600	4.1900	-0.238%	70,007	+16.945%
2022-10-27	4.2500	4.2500	4.2000	4.2000	-0.943%	40,023	+16.667%
2022-10-26	4.2200	4.2800	4.2000	4.2400	+0.236%	96,708	+15.566%
2022-10-25	4.2400	4.2700	4.2100	4.2300	-0.588%	96,768	+15.839%
2022-10-24	4.2400	4.2600	4.2100	4.2550	+0.118%	72,455	+15.159%
2022-10-21	4.2900	4.3100	4.2300	4.2500	-0.932%	132,181	+15.294%
2022-10-20	4.3100	4.3100	4.2600	4.2900	+0.468%	70,798	+14.219%
2022-10-19	4.3200	4.3500	4.2500	4.2700	-1.386%	28,731	+14.754%
2022-10-18	4.3200	4.3506	4.2800	4.3300	+1.959%	128,379	+13.164%
2022-10-17	4.2400	4.2700	4.2200	4.2468	+0.160%	53,140	+15.381%
2022-10-14	4.2900	4.2900	4.2000	4.2400	-0.235%	51,379	+15.566%
2022-10-13	4.2300	4.3300	4.1500	4.2500	+0.473%	50,471	+15.294%
2022-10-12	4.2700	4.3400	4.1950	4.2300	+1.196%	100,866	+15.839%
2022-10-11	4.2200	4.2500	4.1100	4.1800	-1.415%	114,590	+17.225%
2022-10-10	4.3000	4.3100	4.1700	4.2400	-2.079%	137,142	+15.566%
2022-10-07	4.3000	4.3300	4.2500	4.3300	-0.460%	211,495	+13.164%
2022-10-06	4.3000	4.5000	4.3000	4.3500	-0.229%	206,680	+12.644%
2022-10-05	4.3900	4.3900	4.3000	4.3600	-0.229%	98,606	+12.385%
2022-10-04	4.2500	4.3700	4.2500	4.3700	+2.103%	219,039	+12.128%
2022-10-03	4.3500	4.4000	4.2300	4.2800	+1.182%	262,160	+14.486%
2022-09-30	3.2200	4.3100	3.2200	4.2300	+30.154%	1,812,490	+15.839%
2022-09-29	3.1900	3.2500	3.1500	3.2500	0.000%	25,551	+50.769%
2022-09-28	3.3600	3.4000	3.2000	3.2500	-0.612%	52,924	+50.769%
2022-09-27	3.2800	3.3500	3.2000	3.2700	+1.869%	91,776	+49.847%
2022-09-26	3.3800	3.4900	3.2000	3.2100	-5.030%	66,611	+52.648%
2022-09-23	3.4000	3.4000	3.2000	3.3800	-2.029%	71,442	+44.970%
2022-09-22	3.3100	3.4700	3.0900	3.4500	+2.985%	120,121	+42.029%
2022-09-21	3.2800	3.4000	3.2600	3.3500	+2.134%	83,549	+46.269%
2022-09-20	3.1800	3.5000	3.1800	3.2800	+10.781%	324,362	+49.390%
2022-09-19	2.9900	3.0500	2.9500	2.9608	-2.193%	225,142	+65.496%
2022-09-16	3.0027	3.0600	3.0000	3.0272	-0.092%	31,994	+61.866%
2022-09-15	3.0600	3.0600	3.0000	3.0300	-0.980%	39,562	+61.716%
2022-09-14	3.0500	3.0900	3.0200	3.0600	0.000%	24,847	+60.131%
2022-09-13	3.1700	3.1700	3.0200	3.0600	-3.774%	6,827	+60.131%
2022-09-12	3.2200	3.2388	3.1700	3.1800	-2.154%	11,994	+54.088%
2022-09-09	3.2200	3.2900	3.1700	3.2500	+2.686%	21,955	+50.769%
2022-09-08	3.1650	3.2400	3.1500	3.1650	+0.476%	16,652	+54.818%
2022-09-07	3.1900	3.2850	3.1235	3.1500	-2.174%	26,691	+55.556%
2022-09-06	3.1300	3.3100	3.1300	3.2200	+0.625%	27,858	+52.174%
2022-09-02	3.0900	3.2092	3.0291	3.2000	+3.896%	21,755	+53.125%
2022-09-01	3.3200	3.3200	3.0600	3.0800	-8.060%	34,422	+59.091%
2022-08-31	3.3500	3.3793	3.3400	3.3500	-0.298%	11,966	+46.269%
2022-08-30	3.3994	3.4633	3.3500	3.3600	-2.609%	20,695	+45.833%
2022-08-29	3.4100	3.5000	3.3500	3.4500	0.000%	34,867	+42.029%
2022-08-26	3.6200	3.6400	3.3900	3.4500	-2.817%	42,846	+42.029%
2022-08-25	3.5200	3.6000	3.4679	3.5500	+0.282%	20,208	+38.028%
2022-08-24	3.4600	3.5700	3.3500	3.5400	+2.907%	32,176	+38.418%
2022-08-23	3.4000	3.4666	3.3500	3.4400	+0.880%	43,987	+42.442%
2022-08-22	3.5000	3.5000	3.4001	3.4100	-2.571%	35,046	+43.695%
2022-08-19	3.5200	3.5500	3.4060	3.5000	-3.581%	23,354	+40.000%
2022-08-18	3.4900	3.6500	3.4428	3.6300	+1.681%	31,976	+34.986%
2022-08-17	3.4500	3.5783	3.3500	3.5700	+2.000%	31,497	+37.255%
2022-08-16	3.6000	3.6000	3.5000	3.5000	-2.778%	49,486	+40.000%
2022-08-15	3.4500	3.6139	3.4500	3.6000	+3.152%	22,998	+36.111%
2022-08-12	3.3600	3.5763	3.2900	3.4900	+3.869%	129,381	+40.401%
2022-08-11	3.3900	3.5000	3.3500	3.3600	-0.592%	171,167	+45.833%
2022-08-10	3.3700	3.4524	3.3700	3.3800	+0.595%	20,105	+44.970%
2022-08-09	3.3500	3.4000	3.3500	3.3600	0.000%	50,055	+45.833%
2022-08-08	3.3500	3.4000	3.2700	3.3600	-0.042%	33,294	+45.833%
2022-08-05	3.3300	3.4000	3.3300	3.3614	-0.844%	0	+45.773%
2022-08-04	3.3756	3.4000	3.3500	3.3900	+0.593%	44,907	+44.543%
2022-08-03	3.3900	3.4399	3.3600	3.3700	-0.882%	48,153	+45.401%
2022-08-02	3.4400	3.6099	3.3800	3.4000	-1.163%	74,359	+44.118%
2022-08-01	3.6300	3.6500	3.4200	3.4400	-6.267%	61,555	+42.442%
2022-07-29	3.7900	3.7900	3.6000	3.6700	-3.421%	112,264	+33.515%
2022-07-28	3.8300	3.8900	3.7700	3.8000	-1.042%	20,378	+28.947%
2022-07-27	3.8100	3.8700	3.7650	3.8400	+1.587%	21,843	+27.604%
2022-07-26	3.7800	3.8400	3.6800	3.7800	+0.532%	20,969	+29.630%
2022-07-25	3.8100	3.8800	3.7592	3.7600	-1.312%	74,183	+30.319%
2022-07-22	3.8800	3.8999	3.7500	3.8100	-1.039%	13,939	+28.609%
2022-07-21	3.7500	3.8947	3.7500	3.8500	+3.024%	54,641	+27.273%
2022-07-20	3.7296	3.7700	3.7000	3.7370	+1.274%	22,590	+31.121%
2022-07-19	3.7200	3.7411	3.6900	3.6900	-2.381%	7,754	+32.791%
2022-07-18	3.7700	3.7900	3.7000	3.7800	+0.800%	41,247	+29.630%
2022-07-15	3.7400	3.7700	3.6600	3.7500	+1.626%	42,158	+30.667%
2022-07-14	3.6600	3.8378	3.6600	3.6900	-0.806%	28,330	+32.791%
2022-07-13	3.6600	3.8200	3.6600	3.7200	+1.639%	172,190	+31.720%
2022-07-12	3.7900	3.8500	3.6600	3.6600	0.000%	62,333	+33.880%
2022-07-11	3.7500	3.7810	3.6600	3.6600	-3.684%	26,962	+33.880%
2022-07-08	3.8200	3.8400	3.7300	3.8000	0.000%	16,274	+28.947%
2022-07-07	3.6800	3.9351	3.6800	3.8000	+3.542%	73,772	+28.947%
2022-07-06	3.6800	3.7900	3.6600	3.6700	-1.078%	31,272	+33.515%
2022-07-05	3.6100	3.8000	3.6100	3.7100	+1.090%	7,417	+32.075%
2022-07-01	3.6700	3.7207	3.6300	3.6700	-1.344%	29,852	+33.515%
2022-06-30	3.7300	3.7500	3.6600	3.7200	0.000%	53,736	+31.720%
2022-06-29	3.8825	3.9012	3.6600	3.7200	-2.362%	146,250	+31.720%
2022-06-28	3.9500	3.9500	3.8005	3.8100	-3.666%	30,828	+28.609%
2022-06-27	4.0200	4.0200	3.8500	3.9550	-0.378%	58,757	+23.894%
2022-06-24	3.9400	4.0000	3.8900	3.9700	+1.018%	71,390	+23.426%
2022-06-23	3.9200	3.9600	3.8800	3.9300	+0.255%	43,696	+24.682%
2022-06-22	3.9200	3.9700	3.8600	3.9200	-1.508%	18,705	+25.000%
2022-06-21	3.9600	4.0000	3.9500	3.9800	+1.015%	21,042	+23.116%
2022-06-17	3.9200	3.9900	3.8500	3.9400	+1.285%	61,587	+24.365%
2022-06-16	3.9900	4.0200	3.8085	3.8900	-5.122%	58,325	+25.964%
2022-06-15	3.9000	4.1200	3.9000	4.1000	+4.859%	31,561	+19.512%
2022-06-14	3.8600	3.9870	3.8400	3.9100	+0.773%	65,109	+25.320%
2022-06-13	4.0000	4.0297	3.8000	3.8800	-4.902%	105,930	+26.289%
2022-06-10	4.0700	4.1100	4.0100	4.0800	-1.449%	32,332	+20.098%
2022-06-09	4.3500	4.4400	4.0601	4.1400	-4.828%	117,441	+18.357%
2022-06-08	4.3300	4.4000	4.2300	4.3500	0.000%	89,172	+12.644%
2022-06-07	4.1000	4.4500	4.0501	4.3500	+6.098%	95,028	+12.644%
2022-06-06	4.0700	4.1700	4.0200	4.1000	-2.381%	68,659	+19.512%
2022-06-03	4.0100	4.2000	4.0100	4.2000	+4.478%	26,022	+16.667%
2022-06-02	4.0900	4.1500	4.0100	4.0200	-1.951%	31,348	+21.891%
2022-06-01	4.1300	4.2000	3.9500	4.1000	-0.966%	56,983	+19.512%
2022-05-31	4.0500	4.1750	3.7500	4.1400	+2.222%	82,018	+18.357%
2022-05-27	4.1900	4.1900	4.0000	4.0500	-1.220%	66,749	+20.988%
2022-05-26	3.9900	4.1200	3.8900	4.1000	+3.535%	91,599	+19.512%
2022-05-25	3.7700	4.0500	3.7600	3.9600	+5.040%	192,628	+23.737%
2022-05-24	3.7500	3.8600	3.5900	3.7700	-0.265%	306,085	+29.973%
2022-05-23	3.2100	3.9900	3.2100	3.7800	+28.571%	870,651	+29.630%
2022-05-20	3.0500	3.1059	2.8600	2.9400	-2.970%	194,970	+66.667%
2022-05-19	3.0200	3.1000	2.9500	3.0300	+0.331%	42,978	+61.716%
2022-05-18	3.0900	3.2026	3.0000	3.0200	-2.265%	24,516	+62.252%
2022-05-17	3.1200	3.1600	3.0355	3.0900	+0.980%	25,373	+58.576%
2022-05-16	3.0500	3.1100	2.9900	3.0600	+0.328%	228,924	+60.131%
2022-05-13	2.9300	3.1500	2.9300	3.0500	+4.452%	95,624	+60.656%
2022-05-12	2.8600	3.1600	2.8500	2.9200	0.000%	53,881	+67.808%
2022-05-11	2.9400	3.1400	2.8900	2.9200	-1.684%	130,189	+67.808%
2022-05-10	3.0100	3.1100	2.9300	2.9700	-0.336%	54,215	+64.983%
2022-05-09	3.1800	3.2100	2.9600	2.9800	-6.875%	88,957	+64.430%
2022-05-06	3.0800	3.2730	3.0119	3.2000	+0.946%	112,521	+53.125%
2022-05-05	3.3300	3.3300	3.1200	3.1700	-6.213%	39,446	+54.574%
2022-05-04	3.2900	3.3800	3.2300	3.3800	+4.000%	31,301	+44.970%
2022-05-03	3.2400	3.3459	3.2200	3.2500	-0.612%	47,106	+50.769%
2022-05-02	3.2500	3.3512	3.2500	3.2700	-0.305%	16,484	+49.847%
2022-04-29	3.2700	3.3800	3.2500	3.2800	-1.205%	48,832	+49.390%
2022-04-28	3.2100	3.4129	3.2100	3.3200	+4.075%	24,057	+47.590%
2022-04-27	3.3500	3.4000	3.1700	3.1900	-5.621%	39,254	+53.605%
2022-04-26	3.4400	3.4591	3.2500	3.3800	-0.880%	60,102	+44.970%
2022-04-25	3.4000	3.5000	3.3000	3.4100	-0.292%	49,484	+43.695%
2022-04-22	3.4500	3.5500	3.4000	3.4200	-2.286%	53,398	+43.275%
2022-04-21	3.6400	3.7000	3.5000	3.5000	-3.846%	69,243	+40.000%
2022-04-20	3.6800	3.7000	3.6000	3.6400	-1.355%	35,194	+34.615%
2022-04-19	3.5400	3.7100	3.5000	3.6900	+3.361%	96,330	+32.791%
2022-04-18	3.4500	3.6000	3.4500	3.5700	+2.000%	67,293	+37.255%
2022-04-14	3.5500	3.5697	3.4600	3.5000	-0.568%	46,465	+40.000%
2022-04-13	3.6100	3.6758	3.5200	3.5200	-3.030%	57,799	+39.205%
2022-04-12	3.6700	3.7050	3.5500	3.6300	-0.548%	28,118	+34.986%
2022-04-11	3.6900	3.6900	3.5601	3.6500	-1.084%	46,825	+34.247%
2022-04-08	3.7800	3.7800	3.6600	3.6900	-2.639%	34,842	+32.791%
2022-04-07	3.8000	3.8300	3.6000	3.7900	-1.302%	122,901	+29.288%
2022-04-06	3.8600	3.9600	3.7700	3.8400	-1.790%	52,294	+27.604%
2022-04-05	4.2050	4.2050	3.8350	3.9100	-3.695%	81,999	+25.320%
2022-04-04	4.1800	4.1800	4.0200	4.0600	-2.404%	67,275	+20.690%
2022-04-01	4.1400	4.2500	4.0800	4.1600	+0.241%	177,887	+17.788%
2022-03-31	4.1400	4.1700	4.0900	4.1500	-0.240%	69,739	+18.072%
2022-03-30	4.1700	4.2300	4.0700	4.1600	-1.188%	152,265	+17.788%
2022-03-29	4.0500	4.2400	3.9200	4.2100	+4.988%	207,317	+16.390%
2022-03-28	3.9600	4.0500	3.9000	4.0100	+1.519%	126,658	+22.195%
2022-03-25	4.1700	4.2000	3.8900	3.9500	-5.502%	171,898	+24.051%
2022-03-24	4.1900	4.2500	4.1600	4.1800	+0.240%	85,072	+17.225%
2022-03-23	4.1000	4.1950	4.0100	4.1700	+2.206%	275,383	+17.506%
2022-03-22	4.4800	4.4800	4.0200	4.0800	-5.991%	569,605	+20.098%
2022-03-21	4.1800	4.4300	3.8700	4.3400	+34.365%	2,342,848	+12.903%
2022-03-18	3.4300	3.6700	3.2200	3.2300	-5.556%	975,496	+51.703%
2022-03-17	3.4300	3.4900	3.2800	3.4200	-1.724%	243,810	+43.275%
2022-03-16	3.0700	3.5000	3.0600	3.4800	+15.232%	215,649	+40.805%
2022-03-15	3.0400	3.1188	2.9050	3.0200	+1.342%	200,176	+62.252%
2022-03-14	3.2100	3.3700	2.9500	2.9800	-8.166%	256,768	+64.430%
2022-03-11	3.7500	3.7500	3.2400	3.2450	-13.467%	207,155	+51.002%
2022-03-10	3.7900	3.7900	3.6500	3.7500	-2.344%	76,540	+30.667%
2022-03-09	3.8100	3.9399	3.8000	3.8400	+1.053%	51,516	+27.604%
2022-03-08	3.7900	3.9050	3.7100	3.8000	+0.796%	69,018	+28.947%
2022-03-07	4.0600	4.0900	3.7700	3.7700	-6.683%	48,538	+29.973%
2022-03-04	4.0200	4.0800	4.0000	4.0400	-0.247%	52,067	+21.287%
2022-03-03	4.1000	4.1561	4.0500	4.0500	-2.410%	47,660	+20.988%
2022-03-02	4.0200	4.1800	4.0200	4.1500	+2.723%	75,922	+18.072%
2022-03-01	4.0500	4.1000	3.9300	4.0400	-1.222%	100,731	+21.287%
2022-02-28	4.0300	4.2500	4.0300	4.0900	0.000%	144,009	+19.804%
2022-02-25	4.1000	4.1550	4.0300	4.0900	-0.244%	42,334	+19.804%
2022-02-24	3.9100	4.1500	3.8270	4.1000	+1.990%	83,891	+19.512%
2022-02-23	4.1000	4.1500	4.0200	4.0200	-1.711%	40,197	+21.891%
2022-02-22	4.1200	4.1867	4.0400	4.0900	-1.918%	64,799	+19.804%
2022-02-18	4.1900	4.2200	4.1200	4.1700	+0.240%	43,862	+17.506%
2022-02-17	4.2900	4.3015	4.1500	4.1600	-3.256%	55,172	+17.788%
2022-02-16	4.2400	4.3200	4.2100	4.3000	+1.176%	27,433	+13.953%
2022-02-15	4.1000	4.3200	4.0700	4.2500	+4.680%	73,943	+15.294%
2022-02-14	4.1300	4.1800	4.0500	4.0600	-1.695%	75,828	+20.690%
2022-02-11	4.1500	4.1999	4.1100	4.1300	-0.482%	96,339	+18.644%
2022-02-10	4.1000	4.2300	4.0200	4.1500	+0.728%	146,324	+18.072%
2022-02-09	4.1000	4.1600	4.0500	4.1200	+0.733%	252,773	+18.932%
2022-02-08	4.0000	4.1000	4.0000	4.0900	+1.489%	51,818	+19.804%
2022-02-07	3.9900	4.1100	3.9900	4.0300	+0.249%	91,437	+21.588%
2022-02-04	4.0100	4.0500	3.9100	4.0200	+0.249%	79,983	+21.891%
2022-02-03	4.0200	4.0300	3.9900	4.0100	-1.956%	115,579	+22.195%
2022-02-02	4.1800	4.2000	4.0900	4.0900	-1.208%	58,309	+19.804%
2022-02-01	4.1000	4.2500	3.8600	4.1400	+0.485%	95,727	+18.357%
2022-01-31	3.8400	4.1400	3.8280	4.1200	+7.292%	105,879	+18.932%
2022-01-28	3.8500	3.8500	3.7500	3.8400	-0.260%	182,765	+27.604%
2022-01-27	3.7600	4.1500	3.7550	3.8500	+3.495%	840,209	+27.273%
2022-01-26	3.9200	4.1500	3.7100	3.7200	-3.627%	206,322	+31.720%
2022-01-25	3.9200	3.9800	3.8300	3.8600	-3.015%	98,007	+26.943%
2022-01-24	3.9200	4.0254	3.7500	3.9800	-0.748%	234,475	+23.116%
2022-01-21	3.9400	4.0700	3.9000	4.0100	+1.777%	141,673	+22.195%
2022-01-20	4.0400	4.1900	3.9250	3.9400	-2.716%	111,562	+24.365%
2022-01-19	4.0400	4.1200	3.9800	4.0500	+0.248%	144,185	+20.988%
2022-01-18	4.2800	4.2800	4.0400	4.0400	-6.697%	224,415	+21.287%
2022-01-14	4.3000	4.4000	4.3000	4.3300	-0.460%	160,386	+13.164%
2022-01-13	4.4100	4.4650	4.3500	4.3500	-0.911%	307,383	+12.644%
2022-01-12	4.4500	4.5000	4.3900	4.3900	-0.454%	180,863	+11.617%
2022-01-11	4.3600	4.4899	4.2400	4.4100	+0.915%	301,509	+11.111%
2022-01-10	4.3900	4.4900	4.2800	4.3700	-2.018%	150,229	+12.128%
2022-01-07	4.3400	4.4900	4.2113	4.4600	+2.765%	139,012	+9.865%
2022-01-06	4.5000	4.5500	4.3000	4.3400	-3.125%	175,260	+12.903%
2022-01-05	4.4800	4.9034	4.3669	4.4800	-0.665%	1,079,750	+9.375%
2022-01-04	4.7400	4.7800	4.4382	4.5100	-4.852%	318,033	+8.647%
2022-01-03	4.5400	4.7799	4.5400	4.7400	+4.636%	172,393	+3.376%
2021-12-31	4.5700	4.6700	4.4500	4.5300	-1.522%	267,110	+8.168%
2021-12-30	4.5200	4.7100	4.5200	4.6000	+0.437%	280,319	+6.522%
2021-12-29	4.6800	4.7900	4.5800	4.5800	-3.782%	257,542	+6.987%
2021-12-28	4.6250	4.8100	4.4700	4.7600	+6.250%	390,213	+2.941%
2021-12-27	4.6300	4.6500	4.4000	4.4800	-3.656%	1,005,192	+9.375%
2021-12-23	4.5900	4.7700	4.5850	4.6500	+0.432%	165,770	+5.376%
2021-12-22	4.7100	4.8100	4.6201	4.6300	-2.731%	84,066	+5.832%
2021-12-21	4.5800	4.8373	4.5800	4.7600	+4.158%	56,911	+2.941%
2021-12-20	4.8500	4.8750	4.5300	4.5700	-5.579%	85,871	+7.221%
2021-12-17	4.6500	4.8500	4.6100	4.8400	+3.419%	181,044	+1.240%
2021-12-16	5.0000	5.0000	4.6800	4.6800	-6.587%	88,767	+4.701%
2021-12-15	4.6400	5.0150	4.6000	5.0100	+5.474%	183,924	-2.196%
2021-12-14	5.0000	5.0000	4.7500	4.7500	-5.000%	135,562	+3.158%
2021-12-13	5.2200	5.2800	5.0000	5.0000	-4.215%	82,340	-2.000%
2021-12-10	5.2800	5.3400	5.1508	5.2200	-0.571%	112,640	-6.130%
2021-12-09	5.3500	5.4000	5.2400	5.2500	-1.685%	75,701	-6.667%
2021-12-08	5.5000	5.5000	5.3000	5.3400	-2.555%	158,853	-8.240%
2021-12-07	5.1700	5.6300	5.1700	5.4800	+6.408%	61,540	-10.584%
2021-12-06	4.9250	5.1900	4.9250	5.1500	+1.179%	141,209	-4.854%
2021-12-03	5.1900	5.2000	4.8300	5.0900	-1.737%	96,408	-3.733%
2021-12-02	5.1900	5.3200	4.9500	5.1800	0.000%	77,112	-5.405%
2021-12-01	5.2500	5.4500	5.1800	5.1800	-0.576%	66,226	-5.405%
2021-11-30	5.3800	5.4407	5.1596	5.2100	-3.160%	64,278	-5.950%
2021-11-29	5.3900	5.4900	5.3500	5.3800	-0.186%	50,162	-8.922%
2021-11-26	5.5100	5.5500	5.3000	5.3900	-2.532%	32,437	-9.091%
2021-11-24	5.4600	5.6400	5.3500	5.5300	+0.363%	65,077	-11.392%
2021-11-23	5.6900	5.7190	5.2505	5.5100	-2.822%	141,091	-11.071%
2021-11-22	5.5400	5.8199	5.5000	5.6700	+2.162%	93,882	-13.580%
2021-11-19	6.0500	6.1100	5.5500	5.5500	-8.567%	243,129	-11.712%
2021-11-18	6.3300	6.3300	6.0101	6.0700	-4.107%	45,482	-19.275%
2021-11-17	6.3100	6.4000	6.2400	6.3300	-0.158%	52,107	-22.591%
2021-11-16	6.4900	6.5100	6.2300	6.3400	-2.611%	83,273	-22.713%
2021-11-15	6.6100	6.6200	6.4600	6.5100	-1.513%	122,069	-24.731%
2021-11-12	6.6000	6.6434	6.5100	6.6100	+0.076%	63,024	-25.870%
2021-11-11	6.4700	6.6500	6.4500	6.6050	+3.042%	129,427	-25.814%
2021-11-10	6.4700	6.5500	6.3300	6.4100	-0.927%	86,205	-23.557%
2021-11-09	6.6000	6.6400	6.4000	6.4700	-1.372%	74,577	-24.266%
2021-11-08	6.7000	6.7500	6.5270	6.5600	-1.649%	94,396	-25.305%
2021-11-05	6.5800	6.7300	6.5500	6.6700	+1.368%	199,746	-26.537%
2021-11-04	6.5100	6.6300	6.4500	6.5800	+0.766%	147,545	-25.532%
2021-11-03	6.3800	6.6000	6.3683	6.5300	+1.240%	111,573	-24.962%
2021-11-02	6.3500	6.5000	6.3300	6.4500	+2.219%	162,659	-24.031%
2021-11-01	6.1400	6.3500	6.0200	6.3100	+2.769%	136,828	-22.345%
2021-10-29	6.0100	6.1693	6.0100	6.1400	-0.486%	82,283	-20.195%
2021-10-28	6.0100	6.1900	6.0100	6.1700	+2.152%	60,702	-20.583%
2021-10-27	6.0300	6.0900	6.0000	6.0400	-0.821%	31,500	-18.874%
2021-10-26	6.0500	6.1200	5.9856	6.0900	+0.661%	57,238	-19.540%
2021-10-25	5.9800	6.1229	5.9500	6.0500	+1.002%	56,784	-19.008%
2021-10-22	6.0000	6.0694	5.9100	5.9900	-0.167%	53,956	-18.197%
2021-10-21	6.1200	6.1200	5.9600	6.0000	-2.121%	40,648	-18.333%
2021-10-20	5.8300	6.1800	5.8100	6.1300	+5.690%	114,596	-20.065%
2021-10-19	5.6800	5.8200	5.5600	5.8000	+2.113%	106,842	-15.517%
2021-10-18	5.9500	5.9500	5.6400	5.6800	-2.573%	89,420	-13.732%
2021-10-15	5.8600	5.9300	5.8000	5.8300	-0.342%	46,930	-15.952%
2021-10-14	5.8700	6.0465	5.8000	5.8500	0.000%	52,868	-16.239%
2021-10-13	6.1000	6.1000	5.8500	5.8500	-4.098%	74,977	-16.239%
2021-10-12	6.2200	6.2700	6.0100	6.1000	-2.400%	63,389	-19.672%
2021-10-11	6.0400	6.2979	6.0400	6.2500	+3.135%	116,430	-21.600%
2021-10-08	6.0200	6.0819	5.9750	6.0600	+1.000%	49,952	-19.142%
2021-10-07	6.0100	6.1000	5.9900	6.0000	-0.166%	49,742	-18.333%
2021-10-06	5.8800	6.0600	5.8800	6.0100	+0.839%	60,678	-18.469%
2021-10-05	5.9200	6.0200	5.8600	5.9600	+0.506%	96,997	-17.785%
2021-10-04	6.0800	6.0900	5.8800	5.9300	-2.787%	86,519	-17.369%
2021-10-01	6.0000	6.1600	5.9001	6.1000	+0.993%	76,023	-19.672%
2021-09-30	6.0200	6.1500	5.9800	6.0400	+1.513%	85,732	-18.874%
2021-09-29	5.9300	6.0800	5.9300	5.9500	-0.168%	106,117	-17.647%
2021-09-28	6.0600	6.0825	5.8700	5.9600	-1.974%	73,684	-17.785%
2021-09-27	5.8000	6.0900	5.7100	6.0800	+4.647%	114,820	-19.408%
2021-09-24	5.8300	5.8688	5.6937	5.8100	-1.190%	70,374	-15.663%
2021-09-23	5.7000	5.9218	5.6600	5.8800	+3.158%	168,639	-16.667%
2021-09-22	5.9500	6.0700	5.6200	5.7000	-4.523%	245,580	-14.035%
2021-09-21	6.2500	6.2628	5.9000	5.9700	-3.865%	138,006	-17.923%
2021-09-20	6.0400	6.2200	6.0200	6.2100	+0.485%	162,842	-21.095%
2021-09-17	6.0900	6.2500	6.0100	6.1800	+0.325%	238,158	-20.712%
2021-09-16	5.9100	6.1800	5.9000	6.1600	-0.485%	127,547	-20.455%
2021-09-15	6.1900	6.2400	5.9400	6.1900	-0.960%	318,192	-20.840%
2021-09-14	6.1600	6.3100	5.9400	6.2500	-0.951%	548,016	-21.600%
2021-09-13	7.3200	7.3500	5.8500	6.3100	-13.562%	1,467,970	-22.345%

.dark-mode .WzQTks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WzQTks{ color: #333333; background-color: white; border: 2px solid #333333; }OIIM02Micro International Limitedstock NASDAQ

OIIM
02Micro International Limited
stock NASDAQ