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
)
4.900
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 30, 2015
2.410
2.440
2.360
2.360
35,824
-0.01(-0.42%)
Jan 29, 2015
2.370
2.430
2.360
2.370
17,287
+0.05(+2.16%)
Jan 28, 2015
2.410
2.480
2.320
2.320
19,579
-0.05(-2.11%)
Jan 27, 2015
2.420
2.480
2.370
2.370
8,869
+0.01(+0.42%)
Jan 26, 2015
2.480
2.490
2.360
2.360
17,145
-0.04(-1.67%)
Jan 23, 2015
2.370
2.480
2.370
2.400
13,101
+0.00(+0.00%)
Jan 22, 2015
2.460
2.480
2.400
2.400
32,937
-0.02(-0.83%)
Jan 21, 2015
2.500
2.550
2.420
2.420
26,723
-0.05(-2.02%)
Jan 20, 2015
2.510
2.550
2.440
2.470
33,184
-0.02(-0.80%)
Jan 16, 2015
2.350
2.490
2.350
2.490
23,850
+0.18(+7.79%)
Jan 15, 2015
2.310
2.430
2.310
2.310
87,374
-0.02(-0.86%)
Jan 14, 2015
2.470
2.470
2.300
2.330
214,966
-0.14(-5.67%)
Jan 13, 2015
2.490
2.560
2.390
2.470
41,889
-0.02(-0.80%)
Jan 12, 2015
2.380
2.530
2.380
2.490
35,866
+0.04(+1.63%)
Jan 09, 2015
2.470
2.534
2.250
2.450
45,633
-0.05(-2.00%)
Jan 08, 2015
2.450
2.580
2.410
2.500
73,754
+0.03(+1.21%)
Jan 07, 2015
2.460
2.500
2.440
2.470
10,049
-0.01(-0.40%)
Jan 06, 2015
2.520
2.520
2.440
2.480
48,558
+0.01(+0.40%)
Jan 05, 2015
2.400
2.520
2.379
2.470
67,988
+0.06(+2.49%)
Jan 02, 2015
2.390
2.420
2.360
2.410
14,703
+0.01(+0.42%)
Dec 31, 2014
2.350
2.400
2.400
2.400
112,600
+0.05(+2.13%)
Dec 30, 2014
2.320
2.430
2.320
2.350
47,425
-0.08(-3.29%)
Dec 29, 2014
2.260
2.430
2.260
2.430
47,989
+0.22(+9.95%)
Dec 26, 2014
2.175
2.270
2.175
2.210
51,414
+0.03(+1.38%)
Dec 24, 2014
2.170
2.180
2.180
2.180
55,800
+0.01(+0.46%)
Dec 23, 2014
2.160
2.230
2.160
2.170
181,349
+0.01(+0.46%)
Dec 22, 2014
2.190
2.240
2.160
2.160
127,702
+0.00(+0.00%)
Dec 19, 2014
2.220
2.250
2.160
2.160
57,879
-0.02(-0.92%)
Dec 18, 2014
2.200
2.240
2.180
2.180
166,475
-0.04(-1.80%)
Dec 17, 2014
2.200
2.260
2.140
2.220
124,425
+0.03(+1.37%)
Dec 16, 2014
2.170
2.270
2.140
2.190
73,838
-0.01(-0.45%)
Dec 15, 2014
2.220
2.270
2.200
2.200
43,065
+0.06(+2.80%)
Dec 12, 2014
2.290
2.300
2.140
2.140
122,520
-0.12(-5.31%)
Dec 11, 2014
2.300
2.320
2.260
2.260
15,759
-0.03(-1.29%)
Dec 10, 2014
2.320
2.340
2.280
2.289
44,201
-0.03(-1.31%)
Dec 09, 2014
2.290
2.340
2.290
2.320
8,260
-0.03(-1.28%)
Dec 08, 2014
2.330
2.380
2.320
2.350
69,578
-0.01(-0.42%)
Dec 05, 2014
2.500
2.500
2.350
2.360
43,522
+0.08(+3.51%)
Dec 04, 2014
2.288
2.310
2.260
2.280
9,047
-0.01(-0.44%)
Dec 03, 2014
2.260
2.330
2.260
2.290
9,647
-0.00(-0.00%)
Dec 02, 2014
2.289
2.350
2.270
2.290
33,972
+0.01(+0.44%)
Dec 01, 2014
2.380
2.380
2.230
2.280
46,519
-0.05(-2.15%)
Nov 28, 2014
2.380
2.400
2.270
2.330
36,644
-0.02(-0.85%)
Nov 26, 2014
2.160
2.350
2.350
2.350
71,100
+0.19(+8.80%)
Nov 25, 2014
2.040
2.270
2.040
2.160
182,894
+0.14(+6.93%)
Nov 24, 2014
2.010
2.020
1.980
2.020
40,882
+0.00(+0.00%)
Nov 21, 2014
1.990
2.090
1.970
2.020
256,321
+0.05(+2.54%)
Nov 20, 2014
1.990
2.030
1.970
1.970
152,000
+0.00(+0.00%)
Nov 19, 2014
1.980
2.020
1.900
1.970
140,150
-0.03(-1.50%)
Nov 18, 2014
2.030
2.030
1.946
2.000
264,876
-0.02(-0.99%)
Nov 17, 2014
1.980
2.030
1.950
2.020
144,041
+0.05(+2.54%)
Nov 14, 2014
1.940
1.970
1.920
1.970
71,584
+0.01(+0.51%)
Nov 13, 2014
1.960
1.970
1.930
1.960
33,703
+0.03(+1.55%)
Nov 12, 2014
1.910
1.950
1.890
1.930
47,270
+0.02(+1.05%)
Nov 11, 2014
1.930
1.960
1.900
1.910
38,422
-0.01(-0.52%)
Nov 10, 2014
1.930
1.940
1.890
1.920
16,100
-0.01(-0.52%)
Nov 07, 2014
1.930
1.940
1.920
1.930
13,385
-0.02(-1.03%)
Nov 06, 2014
1.920
1.950
1.920
1.950
32,189
+0.00(+0.00%)
Nov 05, 2014
1.950
1.950
1.880
1.950
197,853
+0.00(+0.00%)
Nov 04, 2014
1.920
1.990
1.910
1.950
115,973
+0.00(+0.00%)
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
.