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, 2019
1.500
1.590
1.480
1.590
9,776
+0.06(+3.92%)
Jan 30, 2019
1.510
1.540
1.480
1.530
113,834
-0.08(-4.99%)
Jan 29, 2019
1.610
1.650
1.600
1.610
5,324
-0.02(-0.99%)
Jan 28, 2019
1.610
1.640
1.600
1.626
13,344
-0.02(-1.43%)
Jan 25, 2019
1.680
1.700
1.650
1.650
8,000
-0.01(-0.60%)
Jan 24, 2019
1.610
1.700
1.610
1.660
72,890
+0.08(+5.02%)
Jan 23, 2019
1.560
1.672
1.551
1.581
22,219
-0.02(-1.21%)
Jan 22, 2019
1.670
1.670
1.598
1.600
21,754
-0.05(-3.03%)
Jan 18, 2019
1.600
1.690
1.600
1.650
16,500
+0.04(+2.48%)
Jan 17, 2019
1.640
1.650
1.610
1.610
9,257
+0.04(+2.55%)
Jan 16, 2019
1.590
1.637
1.560
1.570
51,232
-0.04(-2.48%)
Jan 15, 2019
1.540
1.630
1.540
1.610
16,665
+0.07(+4.55%)
Jan 14, 2019
1.560
1.620
1.540
1.540
9,317
-0.03(-1.91%)
Jan 11, 2019
1.540
1.650
1.540
1.570
22,900
+0.04(+2.61%)
Jan 10, 2019
1.570
1.630
1.520
1.530
52,842
-0.09(-5.56%)
Jan 09, 2019
1.640
1.649
1.600
1.620
12,393
+0.01(+0.62%)
Jan 08, 2019
1.600
1.640
1.600
1.610
14,186
+0.02(+1.26%)
Jan 07, 2019
1.530
1.598
1.530
1.590
5,806
+0.05(+3.25%)
Jan 04, 2019
1.510
1.580
1.510
1.540
10,100
+0.04(+2.33%)
Jan 03, 2019
1.550
1.600
1.505
1.505
22,893
-0.05(-2.90%)
Jan 02, 2019
1.480
1.560
1.480
1.550
21,883
+0.04(+2.65%)
Dec 31, 2018
1.430
1.570
1.430
1.510
43,600
+0.07(+4.86%)
Dec 28, 2018
1.470
1.540
1.430
1.440
61,400
-0.13(-8.28%)
Dec 27, 2018
1.440
1.590
1.440
1.570
29,193
+0.11(+7.33%)
Dec 26, 2018
1.460
1.556
1.420
1.463
104,905
+0.00(+0.19%)
Dec 24, 2018
1.480
1.510
1.460
1.460
14,600
-0.02(-1.35%)
Dec 21, 2018
1.510
1.540
1.480
1.480
23,500
-0.03(-1.99%)
Dec 20, 2018
1.580
1.588
1.510
1.510
58,933
-0.08(-5.03%)
Dec 19, 2018
1.650
1.650
1.570
1.590
35,268
-0.02(-1.24%)
Dec 18, 2018
1.570
1.610
1.570
1.610
20,954
+0.02(+1.26%)
Dec 17, 2018
1.580
1.600
1.580
1.590
15,407
+0.00(+0.00%)
Dec 14, 2018
1.570
1.590
1.570
1.590
19,500
+0.01(+0.43%)
Dec 13, 2018
1.590
1.590
1.570
1.583
10,738
+0.00(+0.20%)
Dec 12, 2018
1.600
1.600
1.580
1.580
11,305
+0.01(+0.60%)
Dec 11, 2018
1.560
1.583
1.560
1.571
29,410
+0.01(+0.67%)
Dec 10, 2018
1.590
1.669
1.560
1.560
19,772
-0.08(-4.88%)
Dec 07, 2018
1.640
1.680
1.640
1.640
19,200
-0.01(-0.61%)
Dec 06, 2018
1.710
1.717
1.600
1.650
18,160
-0.07(-4.07%)
Dec 04, 2018
1.700
1.750
1.700
1.720
34,300
+0.01(+0.58%)
Dec 03, 2018
1.660
1.751
1.630
1.710
82,072
+0.05(+3.32%)
Nov 30, 2018
1.620
1.700
1.600
1.655
49,700
+0.03(+2.15%)
Nov 29, 2018
1.600
1.640
1.590
1.620
54,745
+0.02(+1.26%)
Nov 28, 2018
1.640
1.640
1.570
1.600
23,892
+0.00(+0.00%)
Nov 27, 2018
1.580
1.600
1.580
1.600
7,991
+0.02(+1.27%)
Nov 26, 2018
1.600
1.620
1.580
1.580
14,828
-0.02(-1.25%)
Nov 23, 2018
1.580
1.600
1.560
1.600
15,900
+0.00(+0.00%)
Nov 21, 2018
1.600
1.600
1.600
0
-0.03(-1.84%)
Nov 20, 2018
1.680
1.701
1.615
1.630
53,531
-0.05(-2.98%)
Nov 19, 2018
1.680
1.730
1.680
1.680
25,058
-0.03(-1.75%)
Nov 16, 2018
1.690
1.710
1.670
1.710
36,800
+0.03(+1.79%)
Nov 15, 2018
1.720
1.768
1.670
1.680
14,151
-0.02(-1.18%)
Nov 14, 2018
1.720
1.720
1.660
1.700
13,727
+0.00(+0.00%)
Nov 13, 2018
1.660
1.710
1.660
1.700
5,730
+0.00(+0.00%)
Nov 12, 2018
1.716
1.716
1.660
1.700
9,651
+0.00(+0.00%)
Nov 09, 2018
1.717
1.720
1.665
1.700
18,100
-0.02(-1.16%)
Nov 08, 2018
1.680
1.740
1.678
1.720
12,946
+0.00(+0.00%)
Nov 07, 2018
1.820
1.840
1.660
1.720
71,993
-0.06(-3.37%)
Nov 06, 2018
1.820
1.860
1.780
1.780
62,123
-0.02(-1.11%)
Nov 05, 2018
1.760
1.850
1.720
1.800
74,393
+0.06(+3.45%)
Nov 02, 2018
1.660
1.740
1.660
1.740
92,100
+0.08(+4.82%)
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
.