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, 2013
3.060
3.120
2.950
3.060
47,609
-0.12(-3.77%)
Jan 30, 2013
3.190
3.190
3.110
3.180
33,366
-0.03(-0.93%)
Jan 29, 2013
3.130
3.240
3.130
3.210
48,492
+0.14(+4.56%)
Jan 28, 2013
3.080
3.160
3.050
3.070
24,987
-0.02(-0.65%)
Jan 25, 2013
3.080
3.140
3.070
3.090
25,925
-0.01(-0.32%)
Jan 24, 2013
3.090
3.240
3.041
3.100
74,252
+0.01(+0.32%)
Jan 23, 2013
3.060
3.130
3.050
3.090
300,343
-0.01(-0.32%)
Jan 22, 2013
3.130
3.160
3.070
3.100
61,982
-0.06(-1.90%)
Jan 18, 2013
3.100
3.180
3.100
3.160
19,411
+0.03(+0.96%)
Jan 17, 2013
3.100
3.180
3.020
3.130
95,093
+0.15(+5.03%)
Jan 16, 2013
3.050
3.090
2.970
2.980
40,154
-0.08(-2.61%)
Jan 15, 2013
3.050
3.170
2.956
3.060
9,984
-0.03(-0.97%)
Jan 14, 2013
3.010
3.170
2.950
3.090
24,059
+0.06(+1.98%)
Jan 11, 2013
3.070
3.160
3.000
3.030
74,611
-0.04(-1.30%)
Jan 10, 2013
3.160
3.298
3.055
3.070
42,487
-0.10(-3.15%)
Jan 09, 2013
3.080
3.200
3.020
3.170
30,101
+0.05(+1.60%)
Jan 08, 2013
3.200
3.200
3.080
3.120
23,240
-0.05(-1.58%)
Jan 07, 2013
3.240
3.240
3.125
3.170
35,055
-0.12(-3.65%)
Jan 04, 2013
3.150
3.330
3.150
3.290
30,383
+0.05(+1.54%)
Jan 03, 2013
3.210
3.310
3.160
3.240
41,673
-0.01(-0.31%)
Jan 02, 2013
3.150
3.340
3.000
3.250
74,869
+0.27(+9.06%)
Dec 31, 2012
2.950
3.040
2.910
2.980
80,289
+0.01(+0.34%)
Dec 28, 2012
2.830
3.006
2.830
2.970
96,080
+0.05(+1.71%)
Dec 27, 2012
2.950
3.000
2.910
2.920
69,342
-0.07(-2.34%)
Dec 26, 2012
3.120
3.120
2.960
2.990
42,832
-0.11(-3.55%)
Dec 24, 2012
2.900
3.130
2.900
3.100
36,407
-0.14(-4.32%)
Dec 21, 2012
2.940
3.250
2.940
3.240
54,937
+0.24(+8.00%)
Dec 20, 2012
3.010
3.100
2.980
3.000
69,755
-0.04(-1.32%)
Dec 19, 2012
3.000
3.090
3.000
3.040
44,331
+0.06(+2.01%)
Dec 18, 2012
2.940
3.016
2.910
2.980
33,427
+0.02(+0.68%)
Dec 17, 2012
2.900
3.030
2.900
2.960
27,208
+0.06(+2.07%)
Dec 14, 2012
2.950
3.020
2.900
2.900
63,360
-0.05(-1.69%)
Dec 13, 2012
3.030
3.030
2.950
2.950
23,035
-0.06(-1.99%)
Dec 12, 2012
3.035
3.050
2.980
3.010
40,116
-0.01(-0.33%)
Dec 11, 2012
3.060
3.085
3.010
3.020
42,576
-0.02(-0.66%)
Dec 10, 2012
2.990
3.060
2.990
3.040
226,254
-0.01(-0.33%)
Dec 07, 2012
2.920
3.070
2.920
3.050
81,289
+0.10(+3.39%)
Dec 06, 2012
2.960
3.100
2.950
2.950
177,259
-0.03(-1.01%)
Dec 05, 2012
2.990
3.040
2.970
2.980
31,566
-0.09(-2.93%)
Dec 04, 2012
3.060
3.100
2.990
3.070
28,816
+0.02(+0.66%)
Nov 30, 2012
2.980
3.080
2.980
3.050
26,010
+0.05(+1.67%)
Nov 29, 2012
3.000
3.060
2.930
3.000
55,745
+0.05(+1.69%)
Nov 28, 2012
3.000
3.000
2.900
2.950
71,058
-0.03(-1.01%)
Nov 27, 2012
3.110
3.150
2.960
2.980
87,662
-0.11(-3.56%)
Nov 26, 2012
3.050
3.160
3.050
3.090
40,892
-0.07(-2.22%)
Nov 23, 2012
3.110
3.180
3.110
3.160
3,150
+0.03(+0.96%)
Nov 21, 2012
3.135
3.150
3.070
3.130
31,203
+0.00(+0.00%)
Nov 20, 2012
3.130
3.230
3.090
3.130
30,321
-0.06(-1.88%)
Nov 19, 2012
3.148
3.230
3.100
3.190
73,396
+0.01(+0.31%)
Nov 16, 2012
3.060
3.230
3.030
3.180
36,968
+0.08(+2.58%)
Nov 15, 2012
3.110
3.170
3.050
3.100
79,881
-0.04(-1.27%)
Nov 14, 2012
3.060
3.210
3.050
3.140
37,460
+0.00(+0.00%)
Nov 13, 2012
3.110
3.170
3.110
3.140
84,460
-0.01(-0.32%)
Nov 12, 2012
3.170
3.200
3.090
3.150
257,446
-0.03(-0.94%)
Nov 09, 2012
3.130
3.220
3.120
3.180
38,621
+0.01(+0.32%)
Nov 08, 2012
3.140
3.170
2.950
3.170
53,982
-0.01(-0.31%)
Nov 07, 2012
3.190
3.200
3.080
3.180
41,459
-0.02(-0.63%)
Nov 06, 2012
3.190
3.240
3.170
3.200
20,279
-0.03(-0.93%)
Nov 05, 2012
3.210
3.290
3.120
3.230
34,687
+0.05(+1.57%)
Nov 02, 2012
3.130
3.350
3.050
3.180
87,452
+0.05(+1.60%)
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
.