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 (%)
Dec 30, 2011
3.980
4.010
3.940
3.990
341,973
+0.01(+0.25%)
Dec 29, 2011
3.940
3.990
3.940
3.980
338,410
+0.02(+0.51%)
Dec 28, 2011
3.981
4.000
3.910
3.960
130,456
-0.04(-1.00%)
Dec 27, 2011
3.990
4.020
3.940
4.000
192,639
+0.00(+0.00%)
Dec 23, 2011
4.020
4.050
3.970
4.000
279,536
+0.01(+0.25%)
Dec 21, 2011
4.050
4.050
3.960
3.990
257,797
-0.08(-1.97%)
Dec 20, 2011
4.060
4.120
4.019
4.070
312,159
+0.04(+0.99%)
Dec 19, 2011
4.130
4.130
3.970
4.030
213,243
-0.07(-1.71%)
Dec 16, 2011
4.010
4.155
4.010
4.100
517,246
+0.10(+2.50%)
Dec 15, 2011
4.000
4.030
3.970
4.000
143,505
+0.03(+0.76%)
Dec 14, 2011
4.250
4.280
3.950
3.970
240,256
-0.22(-5.25%)
Dec 13, 2011
4.380
4.390
4.150
4.190
83,005
-0.15(-3.46%)
Dec 12, 2011
4.370
4.370
4.270
4.340
117,900
-0.02(-0.46%)
Dec 09, 2011
4.300
4.380
4.280
4.360
79,155
+0.06(+1.40%)
Dec 08, 2011
4.380
4.400
4.240
4.300
84,904
-0.10(-2.27%)
Dec 07, 2011
4.390
4.450
4.310
4.400
70,409
-0.02(-0.45%)
Dec 06, 2011
4.440
4.500
4.370
4.420
82,362
-0.03(-0.67%)
Dec 05, 2011
4.450
4.670
4.420
4.450
308,464
+0.03(+0.68%)
Dec 02, 2011
4.490
4.530
4.400
4.420
73,815
-0.08(-1.78%)
Dec 01, 2011
4.460
4.590
4.460
4.500
50,370
+0.03(+0.67%)
Nov 30, 2011
4.450
4.490
4.430
4.470
58,683
+0.05(+1.13%)
Nov 29, 2011
4.450
4.490
4.360
4.420
45,377
+0.01(+0.23%)
Nov 28, 2011
4.260
4.460
4.260
4.410
75,810
+0.26(+6.27%)
Nov 25, 2011
4.250
4.265
4.140
4.150
21,700
-0.11(-2.58%)
Nov 23, 2011
4.380
4.390
4.250
4.260
114,646
-0.15(-3.40%)
Nov 22, 2011
4.420
4.480
4.326
4.410
67,708
+0.09(+2.08%)
Nov 21, 2011
4.480
4.490
4.280
4.320
160,241
-0.22(-4.85%)
Nov 18, 2011
4.511
4.630
4.500
4.540
118,634
+0.02(+0.44%)
Nov 17, 2011
4.590
4.630
4.440
4.520
55,872
-0.08(-1.74%)
Nov 16, 2011
4.620
4.750
4.550
4.600
147,320
-0.07(-1.50%)
Nov 15, 2011
4.630
4.720
4.590
4.670
65,189
+0.02(+0.43%)
Nov 14, 2011
4.710
4.740
4.550
4.650
86,713
-0.07(-1.48%)
Nov 11, 2011
4.420
4.760
4.420
4.720
155,326
+0.31(+7.03%)
Nov 10, 2011
4.520
4.520
4.350
4.410
168,190
-0.09(-2.00%)
Nov 09, 2011
4.460
4.630
4.326
4.500
93,221
-0.05(-1.10%)
Nov 08, 2011
4.690
4.700
4.450
4.550
100,252
-0.15(-3.19%)
Nov 07, 2011
4.730
4.740
4.550
4.700
50,655
-0.06(-1.26%)
Nov 04, 2011
4.640
4.790
4.600
4.760
292,314
+0.12(+2.59%)
Nov 03, 2011
4.450
4.740
4.420
4.640
476,283
+0.22(+4.98%)
Nov 02, 2011
3.960
4.460
3.960
4.420
610,122
+0.43(+10.78%)
Nov 01, 2011
3.990
4.030
3.950
3.990
149,305
-0.11(-2.68%)
Oct 31, 2011
4.100
4.100
4.060
4.100
33,995
+0.00(+0.00%)
Oct 28, 2011
4.090
4.100
4.050
4.100
170,224
+0.00(+0.00%)
Oct 27, 2011
4.120
4.170
4.070
4.100
185,552
+0.03(+0.74%)
Oct 26, 2011
4.050
4.100
4.020
4.070
118,629
+0.02(+0.49%)
Oct 25, 2011
4.110
4.140
4.000
4.050
140,881
-0.06(-1.46%)
Oct 24, 2011
4.080
4.180
4.080
4.110
55,466
+0.04(+0.98%)
Oct 21, 2011
4.070
4.170
4.000
4.070
73,452
+0.04(+0.99%)
Oct 20, 2011
4.050
4.060
3.840
4.030
211,809
-0.06(-1.47%)
Oct 19, 2011
4.210
4.210
4.040
4.090
278,545
-0.10(-2.39%)
Oct 18, 2011
4.180
4.230
4.080
4.190
71,049
+0.00(+0.00%)
Oct 17, 2011
4.390
4.390
4.170
4.190
61,195
-0.17(-3.90%)
Oct 14, 2011
4.440
4.440
4.310
4.360
35,432
-0.02(-0.46%)
Oct 13, 2011
4.220
4.400
4.220
4.380
69,521
+0.14(+3.30%)
Oct 12, 2011
4.170
4.290
4.000
4.240
801,923
+0.09(+2.17%)
Oct 11, 2011
3.970
4.200
3.900
4.150
1,578,882
+0.17(+4.27%)
Oct 10, 2011
3.960
4.320
3.900
3.980
149,226
+0.02(+0.51%)
Oct 07, 2011
4.040
4.050
3.886
3.960
73,535
-0.10(-2.46%)
Oct 06, 2011
4.090
4.150
4.030
4.060
31,357
-0.05(-1.22%)
Oct 05, 2011
3.930
4.180
3.930
4.110
24,996
+0.09(+2.24%)
Oct 04, 2011
4.050
4.050
3.860
4.020
151,758
-0.03(-0.74%)
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
.