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 (%)
Oct 31, 2018
1.660
1.660
1.600
1.640
51,994
-0.03(-1.60%)
Oct 30, 2018
1.620
1.680
1.600
1.667
45,074
+0.06(+3.52%)
Oct 29, 2018
1.620
1.650
1.610
1.610
21,833
+0.00(+0.00%)
Oct 26, 2018
1.600
1.650
1.600
1.610
21,400
-0.01(-0.62%)
Oct 25, 2018
1.690
1.700
1.610
1.620
27,828
-0.08(-4.71%)
Oct 24, 2018
1.670
1.702
1.630
1.700
14,964
+0.04(+2.41%)
Oct 23, 2018
1.570
1.750
1.570
1.660
38,952
+0.06(+3.75%)
Oct 22, 2018
1.750
1.750
1.600
1.600
141,073
-0.13(-7.51%)
Oct 19, 2018
1.810
1.810
1.710
1.730
49,500
+0.01(+0.58%)
Oct 18, 2018
1.800
1.880
1.710
1.720
21,176
-0.07(-3.91%)
Oct 17, 2018
1.870
1.900
1.780
1.790
50,021
-0.09(-4.79%)
Oct 16, 2018
1.820
1.910
1.760
1.880
61,807
+0.08(+4.44%)
Oct 15, 2018
1.920
1.963
1.800
1.800
83,434
-0.11(-5.76%)
Oct 12, 2018
2.000
2.220
1.850
1.910
144,800
-0.09(-4.50%)
Oct 11, 2018
1.820
2.060
1.780
2.000
61,761
+0.19(+10.50%)
Oct 10, 2018
1.950
1.950
1.800
1.810
42,545
-0.14(-7.18%)
Oct 09, 2018
2.040
2.070
1.950
1.950
93,173
-0.14(-6.70%)
Oct 08, 2018
2.200
2.200
2.050
2.090
40,677
-0.13(-5.86%)
Oct 05, 2018
2.250
2.290
2.150
2.220
31,100
+0.01(+0.45%)
Oct 04, 2018
2.260
2.330
2.150
2.210
41,780
-0.04(-1.78%)
Oct 03, 2018
2.390
2.390
2.230
2.250
41,668
-0.12(-5.06%)
Oct 02, 2018
2.270
2.370
2.230
2.370
31,251
+0.11(+4.87%)
Oct 01, 2018
2.300
2.385
2.230
2.260
136,146
-0.05(-2.16%)
Sep 28, 2018
2.290
2.310
2.220
2.310
41,700
+0.03(+1.32%)
Sep 27, 2018
2.270
2.280
2.220
2.280
20,815
+0.01(+0.44%)
Sep 26, 2018
2.270
2.280
2.220
2.270
48,761
+0.00(+0.00%)
Sep 25, 2018
2.289
2.289
2.221
2.270
17,651
+0.02(+0.93%)
Sep 24, 2018
2.210
2.280
2.203
2.249
44,105
+0.04(+1.77%)
Sep 21, 2018
2.170
2.230
2.170
2.210
23,800
+0.04(+1.84%)
Sep 20, 2018
2.110
2.170
2.100
2.170
18,374
+0.06(+2.84%)
Sep 19, 2018
2.090
2.110
2.056
2.110
18,021
+0.00(+0.00%)
Sep 18, 2018
2.070
2.110
2.070
2.110
6,800
+0.03(+1.44%)
Sep 17, 2018
2.140
2.140
2.070
2.080
31,833
-0.06(-2.80%)
Sep 14, 2018
2.080
2.140
2.050
2.140
25,500
+0.04(+1.90%)
Sep 13, 2018
2.043
2.200
2.043
2.100
15,623
+0.06(+2.94%)
Sep 12, 2018
2.030
2.040
2.000
2.040
18,290
+0.02(+0.99%)
Sep 11, 2018
2.080
2.082
2.020
2.020
18,817
-0.06(-2.88%)
Sep 10, 2018
2.090
2.149
2.020
2.080
18,533
+0.03(+1.46%)
Sep 07, 2018
2.100
2.100
2.010
2.050
38,300
-0.07(-3.30%)
Sep 06, 2018
2.200
2.200
2.120
2.120
26,387
-0.08(-3.64%)
Sep 05, 2018
2.250
2.250
2.150
2.200
47,293
-0.05(-2.22%)
Sep 04, 2018
2.400
2.400
2.200
2.250
103,272
-0.07(-3.02%)
Aug 31, 2018
2.320
2.320
2.320
0
+0.19(+9.05%)
Aug 30, 2018
2.110
2.130
2.070
2.127
30,180
+0.02(+0.83%)
Aug 29, 2018
2.040
2.140
2.030
2.110
60,563
+0.08(+3.94%)
Aug 28, 2018
2.070
2.090
2.010
2.030
38,057
-0.02(-0.98%)
Aug 27, 2018
1.970
2.050
1.960
2.050
33,857
+0.11(+5.67%)
Aug 24, 2018
1.930
1.940
1.890
1.940
10,200
+0.03(+1.57%)
Aug 23, 2018
1.950
1.970
1.910
1.910
12,390
-0.02(-1.04%)
Aug 22, 2018
1.940
1.970
1.850
1.930
27,051
+0.03(+1.58%)
Aug 21, 2018
1.900
1.970
1.894
1.900
10,646
+0.00(+0.00%)
Aug 20, 2018
1.870
1.970
1.870
1.900
12,734
+0.00(+0.00%)
Aug 17, 2018
1.920
1.940
1.900
1.900
17,900
-0.05(-2.56%)
Aug 16, 2018
1.950
1.990
1.920
1.950
31,366
+0.03(+1.56%)
Aug 15, 2018
1.940
1.980
1.900
1.920
22,683
-0.03(-1.49%)
Aug 14, 2018
1.980
2.050
1.920
1.949
39,536
-0.03(-1.57%)
Aug 13, 2018
2.000
2.050
1.970
1.980
29,855
-0.02(-1.00%)
Aug 10, 2018
2.120
2.130
1.960
2.000
78,200
-0.13(-6.06%)
Aug 09, 2018
2.130
2.150
2.100
2.129
43,492
-0.00(-0.05%)
Aug 08, 2018
2.080
2.140
2.080
2.130
124,408
+0.08(+3.90%)
Aug 07, 2018
1.980
2.050
1.951
2.050
62,574
+0.08(+4.06%)
Aug 06, 2018
1.990
2.011
1.920
1.970
62,408
-0.03(-1.50%)
Aug 03, 2018
2.050
2.100
1.980
2.000
92,000
-0.01(-0.50%)
Aug 02, 2018
1.930
2.080
1.830
2.010
225,022
+0.09(+4.69%)
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
.