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 31, 2012
3.200
3.200
3.000
3.170
66,355
-0.07(-2.16%)
Oct 26, 2012
3.300
3.240
3.240
3.240
51,100
-0.06(-1.82%)
Oct 25, 2012
3.350
3.380
3.300
3.300
13,794
-0.06(-1.79%)
Oct 24, 2012
3.390
3.390
3.320
3.360
31,814
+0.02(+0.60%)
Oct 23, 2012
3.380
3.380
3.305
3.340
5,800
-0.02(-0.60%)
Oct 19, 2012
3.370
3.390
3.310
3.360
31,396
-0.04(-1.18%)
Oct 18, 2012
3.390
3.430
3.350
3.400
33,062
+0.01(+0.29%)
Oct 17, 2012
3.260
3.390
3.260
3.390
85,760
+0.10(+3.04%)
Oct 16, 2012
3.270
3.370
3.225
3.290
124,380
+0.03(+0.92%)
Oct 15, 2012
3.300
3.335
3.260
3.260
119,571
-0.01(-0.31%)
Oct 12, 2012
3.360
3.360
3.260
3.270
30,587
-0.04(-1.21%)
Oct 11, 2012
3.260
3.350
3.260
3.310
15,000
+0.04(+1.22%)
Oct 10, 2012
3.340
3.340
3.250
3.270
35,382
-0.03(-0.91%)
Oct 09, 2012
3.500
3.500
3.300
3.300
37,349
-0.14(-4.07%)
Oct 08, 2012
3.230
3.450
3.190
3.440
171,517
+0.22(+6.83%)
Oct 05, 2012
3.510
3.510
3.200
3.220
277,630
-0.32(-9.04%)
Oct 04, 2012
3.640
3.700
3.460
3.540
230,080
-0.24(-6.35%)
Oct 03, 2012
3.830
3.860
3.780
3.780
74,098
-0.05(-1.31%)
Oct 02, 2012
3.850
3.889
3.820
3.830
50,298
-0.01(-0.26%)
Oct 01, 2012
3.820
3.850
3.740
3.840
57,724
+0.10(+2.67%)
Sep 28, 2012
3.720
3.750
3.700
3.740
13,324
-0.01(-0.27%)
Sep 27, 2012
3.780
3.820
3.700
3.750
29,966
-0.01(-0.27%)
Sep 26, 2012
3.930
3.930
3.750
3.760
66,760
-0.15(-3.84%)
Sep 25, 2012
3.945
3.974
3.850
3.910
157,909
-0.04(-1.01%)
Sep 24, 2012
3.870
3.970
3.850
3.950
67,480
-0.01(-0.25%)
Sep 21, 2012
3.850
3.970
3.810
3.960
326,737
+0.07(+1.80%)
Sep 20, 2012
3.860
3.940
3.800
3.890
146,266
-0.01(-0.26%)
Sep 19, 2012
3.910
3.960
3.890
3.900
25,183
-0.04(-1.02%)
Sep 18, 2012
3.900
3.950
3.890
3.940
37,073
+0.03(+0.77%)
Sep 17, 2012
3.960
3.980
3.890
3.910
33,482
-0.02(-0.51%)
Sep 14, 2012
3.800
3.990
3.800
3.930
179,099
+0.15(+3.97%)
Sep 13, 2012
3.790
3.880
3.750
3.780
41,900
-0.02(-0.53%)
Sep 12, 2012
3.650
3.820
3.650
3.800
34,463
+0.13(+3.54%)
Sep 11, 2012
3.690
3.780
3.630
3.670
135,683
-0.02(-0.54%)
Sep 10, 2012
3.711
3.720
3.590
3.690
248,545
-0.01(-0.27%)
Sep 07, 2012
3.560
3.820
3.530
3.700
142,476
+0.08(+2.21%)
Sep 06, 2012
3.540
3.620
3.510
3.620
236,410
+0.07(+1.97%)
Sep 05, 2012
3.526
3.560
3.480
3.550
207,116
+0.03(+0.85%)
Sep 04, 2012
3.550
3.570
3.510
3.520
179,194
-0.03(-0.85%)
Aug 31, 2012
3.560
3.560
3.500
3.550
52,414
+0.03(+0.85%)
Aug 30, 2012
3.560
3.560
3.500
3.520
85,591
-0.06(-1.68%)
Aug 29, 2012
3.560
3.680
3.520
3.580
20,786
+0.03(+0.85%)
Aug 27, 2012
3.560
3.583
3.520
3.550
99,595
-0.01(-0.28%)
Aug 24, 2012
3.530
3.570
3.470
3.560
240,579
+0.01(+0.28%)
Aug 23, 2012
3.550
3.570
3.510
3.550
66,550
-0.02(-0.56%)
Aug 22, 2012
3.560
3.600
3.510
3.570
457,330
-0.03(-0.83%)
Aug 21, 2012
3.680
3.710
3.560
3.600
83,626
-0.07(-1.91%)
Aug 20, 2012
3.700
3.730
3.650
3.670
81,412
-0.04(-1.08%)
Aug 17, 2012
3.730
3.760
3.680
3.710
224,267
-0.05(-1.33%)
Aug 16, 2012
3.790
3.860
3.735
3.760
177,326
-0.07(-1.83%)
Aug 15, 2012
3.910
3.920
3.800
3.830
95,511
-0.09(-2.30%)
Aug 14, 2012
3.920
4.010
3.850
3.920
70,245
-0.02(-0.51%)
Aug 13, 2012
4.010
4.050
3.940
3.940
55,295
-0.07(-1.75%)
Aug 10, 2012
3.960
4.050
3.960
4.010
641,623
+0.02(+0.50%)
Aug 09, 2012
3.960
4.010
3.950
3.990
162,130
-0.02(-0.50%)
Aug 08, 2012
3.900
4.040
3.900
4.010
240,627
+0.10(+2.56%)
Aug 07, 2012
3.860
3.960
3.850
3.910
77,036
+0.04(+1.03%)
Aug 06, 2012
3.730
3.880
3.730
3.870
103,942
+0.12(+3.20%)
Aug 03, 2012
3.700
3.760
3.620
3.750
394,249
+0.08(+2.18%)
Aug 02, 2012
3.560
3.790
3.560
3.670
263,908
+0.02(+0.55%)
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
.