Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
8.220
8.550
8.220
8.320
395,908
+0.04(+0.48%)
Jan 30, 2007
8.100
8.470
8.050
8.280
392,148
+0.17(+2.10%)
Jan 29, 2007
7.680
8.310
7.620
8.110
262,771
+0.49(+6.43%)
Jan 26, 2007
7.610
7.690
7.470
7.620
75,434
+0.02(+0.26%)
Jan 25, 2007
7.700
7.800
7.450
7.600
105,607
-0.12(-1.55%)
Jan 24, 2007
7.760
7.800
7.620
7.720
77,712
+0.06(+0.78%)
Jan 23, 2007
7.110
7.660
7.110
7.660
139,782
+0.54(+7.58%)
Jan 22, 2007
7.160
7.300
7.110
7.120
128,856
-0.10(-1.39%)
Jan 19, 2007
7.350
7.420
7.060
7.220
220,754
-0.19(-2.56%)
Jan 18, 2007
7.870
7.870
7.360
7.410
162,317
-0.32(-4.14%)
Jan 17, 2007
7.620
7.840
7.490
7.730
246,165
+0.04(+0.52%)
Jan 16, 2007
7.800
7.880
7.590
7.690
176,714
-0.18(-2.29%)
Jan 12, 2007
7.900
8.000
7.780
7.870
145,058
-0.01(-0.13%)
Jan 11, 2007
7.810
8.000
7.810
7.880
281,870
+0.00(+0.00%)
Jan 10, 2007
7.870
8.020
7.790
7.880
600,250
-0.11(-1.38%)
Jan 09, 2007
8.250
8.250
7.940
7.990
165,236
-0.22(-2.68%)
Jan 08, 2007
8.450
8.450
8.120
8.210
124,173
-0.07(-0.85%)
Jan 05, 2007
8.410
8.450
8.270
8.280
132,648
-0.02(-0.24%)
Jan 04, 2007
8.430
8.450
8.250
8.300
101,492
-0.13(-1.54%)
Jan 03, 2007
8.550
8.550
8.330
8.430
134,829
-0.12(-1.40%)
Dec 29, 2006
8.640
8.750
8.500
8.550
142,316
-0.09(-1.04%)
Dec 28, 2006
8.430
8.710
8.410
8.640
142,705
+0.12(+1.41%)
Dec 27, 2006
8.300
8.520
8.230
8.520
120,546
+0.31(+3.78%)
Dec 26, 2006
8.100
8.310
8.070
8.210
79,598
+0.16(+1.99%)
Dec 22, 2006
7.800
8.100
7.750
8.050
226,833
+0.26(+3.34%)
Dec 21, 2006
7.720
7.820
7.560
7.790
340,566
+0.03(+0.39%)
Dec 20, 2006
7.600
7.800
7.340
7.760
351,072
+0.27(+3.60%)
Dec 19, 2006
7.630
7.700
7.430
7.490
184,219
-0.20(-2.60%)
Dec 18, 2006
7.900
7.990
7.640
7.690
316,844
-0.29(-3.63%)
Dec 15, 2006
8.000
8.050
7.900
7.980
76,835
+0.00(+0.00%)
Dec 14, 2006
8.110
8.240
7.840
7.980
405,275
-0.12(-1.48%)
Dec 13, 2006
8.130
8.380
8.060
8.100
174,431
-0.03(-0.37%)
Dec 12, 2006
8.010
8.130
7.970
8.130
86,766
+0.17(+2.14%)
Dec 11, 2006
7.970
8.010
7.850
7.960
54,300
+0.00(+0.00%)
Dec 08, 2006
8.050
8.260
7.900
7.960
88,296
-0.21(-2.57%)
Dec 07, 2006
8.540
8.550
8.140
8.170
127,811
-0.38(-4.44%)
Dec 06, 2006
8.390
8.550
8.370
8.550
192,917
+0.17(+2.03%)
Dec 05, 2006
8.400
8.440
8.370
8.380
137,328
+0.01(+0.12%)
Dec 04, 2006
8.240
8.400
8.190
8.370
187,344
+0.18(+2.20%)
Dec 01, 2006
8.220
8.220
7.910
8.190
278,400
+0.03(+0.37%)
Nov 30, 2006
8.150
8.240
8.000
8.160
118,300
+0.01(+0.12%)
Nov 29, 2006
7.430
8.170
7.410
8.150
1,281,584
+0.74(+9.99%)
Nov 28, 2006
7.430
7.480
7.350
7.410
89,933
+0.02(+0.27%)
Nov 27, 2006
7.700
7.740
7.270
7.390
124,900
-0.31(-4.03%)
Nov 24, 2006
7.700
7.770
7.610
7.700
33,601
-0.13(-1.66%)
Nov 22, 2006
7.680
7.860
7.570
7.830
109,512
+0.14(+1.82%)
Nov 21, 2006
7.240
7.700
7.240
7.690
318,987
+0.45(+6.22%)
Nov 20, 2006
6.980
7.270
6.900
7.240
80,901
+0.18(+2.55%)
Nov 17, 2006
7.280
7.290
6.690
7.060
153,074
-0.08(-1.12%)
Nov 16, 2006
7.330
7.330
7.110
7.140
245,153
-0.22(-2.99%)
Nov 15, 2006
7.210
7.390
7.210
7.360
185,039
+0.08(+1.10%)
Nov 14, 2006
7.260
7.390
7.100
7.280
115,597
+0.03(+0.41%)
Nov 13, 2006
7.120
7.250
7.070
7.250
84,053
+0.15(+2.11%)
Nov 10, 2006
7.200
7.200
7.050
7.100
98,658
-0.04(-0.56%)
Nov 09, 2006
7.400
7.410
7.070
7.140
64,780
-0.17(-2.33%)
Nov 08, 2006
7.470
7.470
7.180
7.310
137,812
-0.13(-1.75%)
Nov 07, 2006
7.330
7.530
7.300
7.440
250,421
+0.11(+1.50%)
Nov 06, 2006
7.310
7.400
7.130
7.330
220,282
+0.01(+0.14%)
Nov 03, 2006
7.160
7.420
7.160
7.320
178,804
+0.09(+1.24%)
Nov 02, 2006
7.050
7.520
6.900
7.230
1,284,610
+0.83(+12.97%)
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
.