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 (%)
Oct 30, 2009
4.340
4.590
4.300
4.390
107,692
-0.03(-0.68%)
Oct 29, 2009
4.380
4.510
4.370
4.420
128,131
+0.10(+2.31%)
Oct 28, 2009
4.280
4.530
4.280
4.320
119,984
+0.00(+0.00%)
Oct 27, 2009
4.500
4.500
4.280
4.320
177,844
-0.22(-4.85%)
Oct 26, 2009
4.700
4.760
4.450
4.540
61,851
-0.13(-2.78%)
Oct 23, 2009
4.630
4.700
4.550
4.670
66,811
+0.04(+0.86%)
Oct 22, 2009
4.950
4.950
4.560
4.630
256,952
-0.29(-5.89%)
Oct 21, 2009
4.960
5.000
4.920
4.920
124,492
-0.06(-1.20%)
Oct 20, 2009
5.000
5.020
4.930
4.980
123,147
-0.03(-0.60%)
Oct 19, 2009
4.910
5.020
4.900
5.010
128,632
+0.08(+1.62%)
Oct 16, 2009
4.900
5.000
4.880
4.930
77,213
-0.06(-1.20%)
Oct 15, 2009
4.950
5.000
4.920
4.990
151,342
+0.00(+0.00%)
Oct 14, 2009
4.990
4.990
4.960
4.990
76,160
+0.01(+0.20%)
Oct 13, 2009
4.900
4.980
4.880
4.980
112,755
+0.07(+1.43%)
Oct 12, 2009
4.910
4.950
4.850
4.910
59,773
+0.02(+0.41%)
Oct 09, 2009
4.860
4.950
4.860
4.890
121,152
+0.05(+1.03%)
Oct 08, 2009
4.990
5.000
4.840
4.840
67,300
-0.19(-3.78%)
Oct 07, 2009
5.011
5.030
4.900
5.030
32,163
-0.02(-0.40%)
Oct 06, 2009
5.010
5.180
5.000
5.050
147,764
+0.06(+1.20%)
Oct 05, 2009
4.860
5.010
4.860
4.990
111,954
+0.13(+2.67%)
Oct 02, 2009
5.040
5.110
4.830
4.860
282,974
-0.18(-3.57%)
Oct 01, 2009
5.200
5.200
5.020
5.040
404,663
-0.21(-4.00%)
Sep 30, 2009
5.270
5.270
5.160
5.250
147,461
+0.02(+0.38%)
Sep 29, 2009
5.250
5.280
5.160
5.230
110,922
-0.06(-1.13%)
Sep 28, 2009
5.180
5.300
5.130
5.290
142,919
+0.10(+1.93%)
Sep 25, 2009
5.070
5.200
5.050
5.190
140,788
+0.07(+1.37%)
Sep 24, 2009
5.200
5.210
5.010
5.120
317,712
-0.06(-1.16%)
Sep 23, 2009
5.250
5.300
5.130
5.180
149,126
-0.03(-0.58%)
Sep 22, 2009
5.150
5.260
5.130
5.210
218,281
+0.01(+0.19%)
Sep 21, 2009
5.160
5.210
5.090
5.200
90,695
+0.00(+0.00%)
Sep 18, 2009
5.110
5.280
5.090
5.200
158,605
+0.01(+0.19%)
Sep 17, 2009
5.180
5.290
5.124
5.190
171,818
-0.01(-0.19%)
Sep 16, 2009
5.260
5.410
5.080
5.200
596,394
-0.08(-1.52%)
Sep 15, 2009
5.230
5.320
5.050
5.280
252,218
-0.02(-0.38%)
Sep 14, 2009
5.180
5.300
5.180
5.300
78,683
+0.08(+1.53%)
Sep 11, 2009
5.180
5.220
5.130
5.220
230,092
+0.00(+0.00%)
Sep 10, 2009
5.210
5.290
5.150
5.220
211,611
-0.05(-0.95%)
Sep 09, 2009
5.210
5.290
5.150
5.270
303,758
+0.07(+1.35%)
Sep 08, 2009
5.240
5.290
5.150
5.200
39,036
+0.02(+0.39%)
Sep 04, 2009
5.160
5.210
5.070
5.180
53,323
+0.04(+0.78%)
Sep 03, 2009
5.120
5.205
5.040
5.140
37,647
+0.11(+2.19%)
Sep 02, 2009
4.990
5.290
4.930
5.030
272,672
+0.04(+0.80%)
Sep 01, 2009
5.100
5.280
4.960
4.990
264,943
-0.16(-3.11%)
Aug 31, 2009
5.260
5.400
5.090
5.150
232,284
-0.10(-1.90%)
Aug 28, 2009
5.250
5.330
5.190
5.250
252,219
+0.08(+1.55%)
Aug 27, 2009
5.110
5.240
5.010
5.170
306,608
+0.03(+0.58%)
Aug 26, 2009
4.960
5.230
4.900
5.140
340,844
+0.07(+1.38%)
Aug 25, 2009
5.100
5.180
4.910
5.070
366,988
+0.02(+0.40%)
Aug 24, 2009
5.050
5.100
4.950
5.050
161,779
+0.00(+0.00%)
Aug 21, 2009
4.950
5.050
4.830
5.050
74,484
+0.12(+2.43%)
Aug 20, 2009
4.790
5.000
4.790
4.930
34,775
+0.08(+1.65%)
Aug 19, 2009
4.850
4.950
4.810
4.850
33,374
+0.00(+0.00%)
Aug 18, 2009
4.820
5.000
4.820
4.850
36,900
+0.03(+0.62%)
Aug 17, 2009
5.040
5.040
4.750
4.820
113,737
-0.29(-5.68%)
Aug 14, 2009
5.100
5.190
4.990
5.110
122,570
-0.08(-1.54%)
Aug 13, 2009
5.240
5.300
5.070
5.190
79,681
-0.03(-0.57%)
Aug 12, 2009
5.150
5.320
5.040
5.220
94,465
-0.06(-1.14%)
Aug 11, 2009
5.170
5.330
5.000
5.280
144,762
+0.08(+1.54%)
Aug 10, 2009
5.320
5.320
5.120
5.200
62,351
-0.14(-2.62%)
Aug 07, 2009
5.180
5.380
5.100
5.340
96,091
+0.16(+3.09%)
Aug 06, 2009
5.190
5.260
5.030
5.180
120,668
-0.06(-1.15%)
Aug 05, 2009
5.304
5.390
5.170
5.240
53,703
-0.05(-0.95%)
Aug 04, 2009
5.150
5.290
5.040
5.290
112,883
+0.21(+4.13%)
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
.