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, 2016
1.850
1.870
1.820
1.850
50,966
+0.03(+1.65%)
Nov 29, 2016
1.800
1.897
1.800
1.820
26,511
-0.04(-2.15%)
Nov 28, 2016
1.840
1.890
1.810
1.860
9,301
+0.03(+1.64%)
Nov 25, 2016
1.840
1.858
1.800
1.830
17,728
-0.01(-0.54%)
Nov 23, 2016
1.840
1.840
1.840
0
-0.02(-1.08%)
Nov 22, 2016
2.020
2.020
1.820
1.860
38,964
-0.11(-5.58%)
Nov 21, 2016
2.020
2.020
1.950
1.970
4,477
-0.04(-1.99%)
Nov 18, 2016
1.988
2.050
1.951
2.010
13,119
-0.06(-2.90%)
Nov 17, 2016
2.120
2.120
2.060
2.070
25,007
+0.01(+0.49%)
Nov 16, 2016
1.900
2.110
1.857
2.060
146,083
+0.16(+8.42%)
Nov 15, 2016
1.904
1.920
1.850
1.900
39,591
+0.00(+0.00%)
Nov 14, 2016
1.850
1.900
1.850
1.900
15,250
+0.02(+1.06%)
Nov 11, 2016
1.820
1.890
1.820
1.880
17,157
+0.01(+0.53%)
Nov 10, 2016
1.860
1.900
1.810
1.870
27,711
+0.02(+1.08%)
Nov 09, 2016
1.870
1.870
1.800
1.850
19,930
-0.01(-0.54%)
Nov 08, 2016
1.870
1.900
1.850
1.860
15,342
-0.04(-2.11%)
Nov 07, 2016
1.920
1.941
1.851
1.900
31,128
-0.02(-1.04%)
Nov 04, 2016
1.930
1.950
1.900
1.920
37,983
-0.02(-1.05%)
Nov 03, 2016
2.060
2.080
1.910
1.940
132,806
-0.12(-5.81%)
Nov 02, 2016
1.780
2.150
1.776
2.060
672,896
+0.29(+16.38%)
Nov 01, 2016
1.770
1.780
1.730
1.770
3,394
+0.00(+0.00%)
Oct 31, 2016
1.751
1.780
1.750
1.770
1,868
+0.00(+0.00%)
Oct 28, 2016
1.850
1.850
1.760
1.770
23,235
-0.08(-4.32%)
Oct 27, 2016
1.860
1.860
1.830
1.850
8,917
+0.00(+0.00%)
Oct 26, 2016
1.830
1.860
1.830
1.850
11,901
-0.01(-0.54%)
Oct 25, 2016
1.830
1.860
1.830
1.860
17,033
+0.01(+0.27%)
Oct 24, 2016
1.860
1.860
1.845
1.855
10,413
+0.00(+0.27%)
Oct 21, 2016
1.860
1.860
1.832
1.850
38,050
-0.02(-1.07%)
Oct 20, 2016
1.880
1.890
1.850
1.870
40,117
+0.02(+1.08%)
Oct 19, 2016
1.800
1.880
1.798
1.850
92,172
+0.05(+2.78%)
Oct 18, 2016
1.830
1.840
1.791
1.800
46,105
+0.02(+1.12%)
Oct 17, 2016
1.800
1.800
1.740
1.780
6,024
+0.00(+0.00%)
Oct 14, 2016
1.770
1.790
1.730
1.780
20,441
+0.01(+0.56%)
Oct 13, 2016
1.700
1.770
1.700
1.770
12,648
+0.07(+4.12%)
Oct 12, 2016
1.680
1.700
1.680
1.700
12,457
+0.01(+0.59%)
Oct 11, 2016
1.660
1.700
1.660
1.690
6,172
+0.01(+0.60%)
Oct 10, 2016
1.670
1.690
1.660
1.680
16,305
+0.00(+0.00%)
Oct 07, 2016
1.660
1.680
1.660
1.680
15,967
+0.02(+1.20%)
Oct 06, 2016
1.680
1.680
1.640
1.660
1,328
-0.02(-1.19%)
Oct 05, 2016
1.641
1.700
1.640
1.680
9,704
-0.01(-0.59%)
Oct 04, 2016
1.670
1.700
1.620
1.690
5,613
+0.00(+0.00%)
Oct 03, 2016
1.690
1.700
1.610
1.690
2,040
+0.00(+0.00%)
Sep 30, 2016
1.690
1.700
1.620
1.690
7,286
-0.02(-1.17%)
Sep 29, 2016
1.590
1.810
1.587
1.710
95,803
+0.14(+8.92%)
Sep 28, 2016
1.600
1.600
1.570
1.570
27,080
-0.02(-1.26%)
Sep 27, 2016
1.580
1.600
1.570
1.590
31,691
-0.01(-0.63%)
Sep 26, 2016
1.580
1.610
1.560
1.600
5,147
-0.01(-0.61%)
Sep 23, 2016
1.570
1.610
1.570
1.610
16,651
+0.03(+1.58%)
Sep 22, 2016
1.590
1.610
1.560
1.585
50,929
-0.01(-0.33%)
Sep 21, 2016
1.600
1.650
1.590
1.590
64,168
-0.02(-1.24%)
Sep 20, 2016
1.660
1.640
1.610
1.610
45,962
-0.03(-1.83%)
Sep 19, 2016
1.620
1.650
1.610
1.640
31,945
+0.03(+1.86%)
Sep 16, 2016
1.600
1.658
1.600
1.610
14,934
-0.00(-0.01%)
Sep 15, 2016
1.610
1.660
1.580
1.610
94,163
-0.02(-1.23%)
Sep 14, 2016
1.630
1.690
1.620
1.630
55,258
-0.03(-1.80%)
Sep 13, 2016
1.680
1.700
1.610
1.660
73,750
-0.04(-2.35%)
Sep 12, 2016
1.690
1.700
1.650
1.700
12,949
+0.01(+0.59%)
Sep 09, 2016
1.700
1.700
1.650
1.690
29,620
+0.01(+0.60%)
Sep 08, 2016
1.650
1.700
1.650
1.680
4,790
+0.00(+0.00%)
Sep 07, 2016
1.710
1.730
1.670
1.680
19,155
-0.05(-2.89%)
Sep 06, 2016
1.690
1.750
1.680
1.730
7,588
-0.02(-1.14%)
Sep 02, 2016
1.700
1.750
1.750
1.750
11,100
+0.03(+1.74%)
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
.