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 (%)
Nov 30, 2010
6.180
6.260
6.110
6.200
76,867
+0.02(+0.32%)
Nov 29, 2010
6.170
6.220
6.100
6.180
45,031
-0.04(-0.64%)
Nov 26, 2010
6.220
6.240
6.130
6.220
69,520
-0.01(-0.16%)
Nov 24, 2010
6.160
6.230
6.230
6.230
158,667
+0.11(+1.80%)
Nov 23, 2010
6.170
6.170
6.030
6.120
64,582
-0.08(-1.29%)
Nov 22, 2010
6.070
6.200
6.030
6.200
76,677
+0.12(+1.97%)
Nov 19, 2010
5.950
6.109
5.900
6.080
37,308
+0.15(+2.53%)
Nov 18, 2010
5.970
5.980
5.860
5.930
104,014
+0.06(+1.02%)
Nov 17, 2010
5.990
6.070
5.720
5.870
108,377
-0.11(-1.84%)
Nov 16, 2010
6.080
6.190
5.910
5.980
221,742
-0.15(-2.45%)
Nov 15, 2010
6.140
6.190
6.110
6.130
125,568
-0.03(-0.49%)
Nov 12, 2010
6.130
6.270
6.100
6.160
226,997
+0.02(+0.33%)
Nov 11, 2010
6.170
6.290
6.130
6.140
96,017
-0.11(-1.76%)
Nov 10, 2010
6.360
6.360
6.100
6.250
115,176
-0.13(-2.04%)
Nov 09, 2010
6.500
6.680
6.300
6.380
104,914
-0.13(-2.00%)
Nov 08, 2010
6.340
6.670
6.340
6.510
123,968
+0.15(+2.36%)
Nov 05, 2010
6.300
6.450
6.240
6.360
194,561
+0.04(+0.63%)
Nov 04, 2010
6.250
6.340
6.190
6.320
242,974
+0.09(+1.44%)
Nov 03, 2010
5.900
6.270
5.750
6.230
505,251
+0.15(+2.47%)
Nov 02, 2010
6.170
6.210
5.980
6.080
177,993
-0.06(-0.98%)
Nov 01, 2010
6.250
6.270
6.130
6.140
67,533
-0.11(-1.76%)
Oct 29, 2010
6.100
6.380
6.000
6.250
84,864
+0.10(+1.63%)
Oct 28, 2010
6.270
6.270
6.070
6.150
65,028
-0.11(-1.76%)
Oct 27, 2010
6.180
6.270
6.130
6.260
80,686
+0.22(+3.64%)
Oct 25, 2010
6.050
6.170
6.020
6.040
130,556
+0.03(+0.50%)
Oct 22, 2010
6.060
6.110
5.770
6.010
74,406
-0.04(-0.66%)
Oct 21, 2010
6.012
6.060
5.880
6.050
101,726
+0.00(+0.00%)
Oct 20, 2010
6.020
6.080
5.940
6.050
99,114
+0.08(+1.34%)
Oct 19, 2010
6.080
6.160
5.950
5.970
149,325
-0.20(-3.24%)
Oct 18, 2010
6.130
6.212
6.040
6.170
119,067
-0.03(-0.48%)
Oct 15, 2010
6.290
6.290
6.110
6.200
197,410
+0.00(+0.00%)
Oct 14, 2010
6.150
6.340
6.040
6.200
187,924
+0.01(+0.16%)
Oct 13, 2010
6.150
6.270
6.140
6.190
210,585
+0.04(+0.65%)
Oct 12, 2010
5.960
6.160
5.800
6.150
169,978
+0.13(+2.16%)
Oct 11, 2010
6.080
6.150
5.950
6.020
105,660
-0.09(-1.47%)
Oct 08, 2010
6.150
6.200
5.970
6.110
256,707
-0.06(-0.97%)
Oct 07, 2010
6.210
6.260
6.060
6.170
141,023
+0.04(+0.65%)
Oct 06, 2010
6.220
6.290
6.010
6.130
244,580
-0.09(-1.45%)
Oct 05, 2010
6.240
6.320
6.200
6.220
264,521
+0.03(+0.48%)
Oct 04, 2010
6.140
6.250
6.130
6.190
166,610
-0.05(-0.80%)
Oct 01, 2010
6.120
6.290
6.040
6.240
526,756
+0.13(+2.13%)
Sep 30, 2010
6.220
6.270
6.010
6.110
297,026
-0.09(-1.45%)
Sep 29, 2010
5.950
6.250
5.890
6.200
616,307
+0.25(+4.20%)
Sep 28, 2010
5.700
6.000
5.500
5.950
579,374
+0.21(+3.66%)
Sep 27, 2010
5.970
5.970
5.690
5.740
355,288
-0.27(-4.49%)
Sep 24, 2010
5.900
6.110
5.780
6.010
524,237
+0.11(+1.86%)
Sep 23, 2010
5.780
6.040
5.750
5.900
604,268
+0.04(+0.68%)
Sep 22, 2010
5.660
5.890
5.590
5.860
317,660
+0.13(+2.27%)
Sep 21, 2010
6.070
6.070
5.690
5.730
248,002
-0.08(-1.38%)
Sep 20, 2010
5.650
5.850
5.550
5.810
181,606
+0.19(+3.38%)
Sep 17, 2010
5.600
5.840
5.490
5.620
141,929
-0.19(-3.27%)
Sep 15, 2010
5.870
6.000
5.743
5.810
62,048
-0.06(-1.02%)
Sep 14, 2010
5.940
6.020
5.750
5.870
85,365
-0.05(-0.84%)
Sep 13, 2010
5.790
5.940
5.780
5.920
134,397
+0.20(+3.50%)
Sep 10, 2010
5.660
5.850
5.410
5.720
708,992
+0.02(+0.35%)
Sep 09, 2010
6.070
6.090
5.600
5.700
791,890
-0.31(-5.16%)
Sep 08, 2010
6.050
6.150
5.990
6.010
106,581
-0.04(-0.66%)
Sep 07, 2010
6.170
6.210
5.980
6.050
127,837
-0.21(-3.35%)
Sep 03, 2010
6.070
6.290
6.060
6.260
100,765
+0.24(+3.99%)
Sep 02, 2010
6.030
6.100
5.920
6.020
241,872
-0.01(-0.17%)
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
.