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, 2020
5.750
6.553
5.750
6.420
1,007,700
+0.99(+18.23%)
Oct 29, 2020
5.270
5.600
5.260
5.430
295,647
+0.25(+4.83%)
Oct 28, 2020
5.710
5.710
4.910
5.180
550,695
-0.44(-7.83%)
Oct 27, 2020
5.840
5.900
5.620
5.620
265,650
-0.11(-1.92%)
Oct 26, 2020
5.750
5.800
5.510
5.730
303,749
-0.11(-1.88%)
Oct 23, 2020
6.300
6.442
5.810
5.840
541,800
-0.39(-6.26%)
Oct 22, 2020
5.750
6.340
5.620
6.230
683,673
+0.58(+10.27%)
Oct 21, 2020
5.890
6.060
5.620
5.650
605,392
-0.09(-1.57%)
Oct 20, 2020
4.810
6.070
4.700
5.740
2,477,503
+0.90(+18.60%)
Oct 19, 2020
4.970
4.980
4.700
4.840
151,203
-0.01(-0.21%)
Oct 16, 2020
4.670
4.900
4.670
4.850
122,500
+0.18(+3.85%)
Oct 15, 2020
4.800
4.810
4.400
4.670
255,879
-0.32(-6.41%)
Oct 14, 2020
5.070
5.110
4.900
4.990
162,992
-0.06(-1.19%)
Oct 13, 2020
4.800
5.100
4.750
5.050
322,066
+0.27(+5.65%)
Oct 12, 2020
4.870
4.940
4.560
4.780
342,390
-0.02(-0.42%)
Oct 09, 2020
5.050
5.430
4.680
4.800
862,000
-0.11(-2.24%)
Oct 08, 2020
4.420
4.980
4.390
4.910
495,955
+0.59(+13.66%)
Oct 07, 2020
4.270
4.380
4.190
4.320
201,857
+0.14(+3.35%)
Oct 06, 2020
4.380
4.610
4.070
4.180
540,314
+0.15(+3.72%)
Oct 05, 2020
3.600
4.100
3.600
4.030
421,102
+0.64(+18.70%)
Oct 02, 2020
3.290
3.450
3.230
3.395
58,100
-0.04(-1.31%)
Oct 01, 2020
3.600
3.600
3.410
3.440
66,419
-0.10(-2.82%)
Sep 30, 2020
3.550
3.780
3.450
3.540
109,235
-0.12(-3.28%)
Sep 29, 2020
3.500
3.850
3.450
3.660
392,178
+0.28(+8.28%)
Sep 28, 2020
3.400
3.410
3.250
3.380
149,640
+0.19(+5.96%)
Sep 25, 2020
3.020
3.250
3.020
3.190
41,900
+0.11(+3.57%)
Sep 24, 2020
3.000
3.100
2.970
3.080
71,041
-0.10(-3.14%)
Sep 23, 2020
3.270
3.300
3.100
3.180
45,471
-0.04(-1.24%)
Sep 22, 2020
3.100
3.350
3.000
3.220
375,500
+0.12(+3.87%)
Sep 21, 2020
3.050
3.140
3.011
3.100
52,838
+0.02(+0.65%)
Sep 18, 2020
3.060
3.080
3.010
3.080
50,600
+0.05(+1.65%)
Sep 17, 2020
2.950
3.035
2.945
3.030
24,886
+0.06(+2.02%)
Sep 16, 2020
2.960
3.055
2.960
2.970
33,216
+0.00(+0.00%)
Sep 15, 2020
3.020
3.030
2.970
2.970
32,435
-0.05(-1.66%)
Sep 14, 2020
3.030
3.030
2.940
3.020
52,181
+0.05(+1.68%)
Sep 11, 2020
2.880
3.025
2.830
2.970
170,900
+0.14(+4.95%)
Sep 10, 2020
2.800
2.900
2.777
2.830
93,757
+0.03(+1.07%)
Sep 09, 2020
2.610
2.840
2.580
2.800
51,568
+0.15(+5.66%)
Sep 08, 2020
2.720
2.780
2.635
2.650
108,285
-0.15(-5.36%)
Sep 04, 2020
2.800
2.890
2.623
2.800
81,700
+0.01(+0.36%)
Sep 03, 2020
2.970
3.050
2.760
2.790
153,937
-0.21(-7.00%)
Sep 02, 2020
2.850
3.030
2.850
3.000
140,694
+0.12(+4.17%)
Sep 01, 2020
2.880
2.980
2.880
2.880
68,017
-0.03(-1.03%)
Aug 31, 2020
2.930
3.050
2.850
2.910
93,902
-0.05(-1.69%)
Aug 28, 2020
2.980
3.120
2.940
2.960
117,200
+0.01(+0.34%)
Aug 27, 2020
3.060
3.060
2.920
2.950
53,554
-0.14(-4.53%)
Aug 26, 2020
3.090
3.150
3.050
3.090
59,067
+0.04(+1.31%)
Aug 25, 2020
3.000
3.129
2.940
3.050
72,503
+0.10(+3.39%)
Aug 24, 2020
2.960
2.990
2.920
2.950
35,167
+0.04(+1.37%)
Aug 21, 2020
2.950
3.030
2.870
2.910
57,900
-0.04(-1.36%)
Aug 20, 2020
2.910
3.040
2.910
2.950
16,958
+0.00(+0.00%)
Aug 19, 2020
2.970
3.060
2.950
2.950
51,483
-0.05(-1.67%)
Aug 18, 2020
3.000
3.100
2.900
3.000
102,632
-0.13(-4.15%)
Aug 17, 2020
3.000
3.250
2.990
3.130
179,705
+0.13(+4.33%)
Aug 14, 2020
2.910
3.030
2.860
3.000
113,900
+0.07(+2.39%)
Aug 13, 2020
2.930
2.970
2.900
2.930
31,593
-0.02(-0.68%)
Aug 12, 2020
2.870
3.040
2.840
2.950
164,209
+0.12(+4.24%)
Aug 11, 2020
2.860
3.080
2.800
2.830
215,908
-0.03(-1.05%)
Aug 10, 2020
2.830
2.950
2.800
2.860
138,918
+0.06(+2.14%)
Aug 07, 2020
2.960
3.150
2.800
2.800
233,800
-0.24(-7.89%)
Aug 06, 2020
3.000
3.060
2.760
3.040
177,925
-0.03(-0.98%)
Aug 05, 2020
3.070
3.100
3.010
3.070
177,270
+0.03(+0.99%)
Aug 04, 2020
3.240
3.290
2.920
3.040
387,544
-0.50(-14.12%)
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
.