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 (%)
Dec 31, 2015
1.450
1.410
1.410
1.410
148,100
-0.05(-3.42%)
Dec 30, 2015
1.480
1.500
1.440
1.460
67,621
-0.02(-1.35%)
Dec 29, 2015
1.460
1.510
1.420
1.480
25,344
+0.03(+2.07%)
Dec 28, 2015
1.470
1.510
1.420
1.450
123,331
-0.04(-2.68%)
Dec 24, 2015
1.490
1.490
1.490
1.490
16,600
-0.01(-0.67%)
Dec 23, 2015
1.540
1.540
1.490
1.500
37,289
-0.02(-1.32%)
Dec 22, 2015
1.460
1.529
1.450
1.520
8,138
+0.03(+2.01%)
Dec 21, 2015
1.490
1.520
1.480
1.490
14,395
+0.01(+0.78%)
Dec 18, 2015
1.539
1.539
1.470
1.478
29,035
-0.02(-1.33%)
Dec 17, 2015
1.530
1.550
1.420
1.498
33,993
-0.00(-0.11%)
Dec 16, 2015
1.520
1.530
1.410
1.500
47,461
-0.06(-3.85%)
Dec 15, 2015
1.480
1.560
1.480
1.560
10,036
+0.05(+3.31%)
Dec 14, 2015
1.571
1.600
1.480
1.510
38,566
-0.06(-3.82%)
Dec 11, 2015
1.570
1.590
1.570
1.570
8,629
-0.03(-1.88%)
Dec 10, 2015
1.600
1.630
1.580
1.600
40,116
-0.05(-3.03%)
Dec 09, 2015
1.670
1.670
1.620
1.650
11,803
-0.01(-0.60%)
Dec 08, 2015
1.700
1.720
1.630
1.660
9,606
-0.04(-2.35%)
Dec 07, 2015
1.700
1.700
1.660
1.700
26,953
-0.04(-2.30%)
Dec 04, 2015
1.750
1.750
1.710
1.740
3,610
+0.00(+0.00%)
Dec 03, 2015
1.750
1.750
1.734
1.740
1,908
+0.00(+0.00%)
Dec 02, 2015
1.750
1.760
1.700
1.740
8,863
-0.01(-0.57%)
Dec 01, 2015
1.670
1.750
1.670
1.750
10,370
+0.00(+0.00%)
Nov 30, 2015
1.750
1.750
1.680
1.750
38,439
-0.02(-1.13%)
Nov 27, 2015
1.730
1.770
1.710
1.770
12,118
+0.09(+5.36%)
Nov 25, 2015
1.720
1.680
1.680
1.680
11,600
-0.01(-0.59%)
Nov 24, 2015
1.700
1.710
1.670
1.690
25,561
-0.01(-0.59%)
Nov 23, 2015
1.580
1.700
1.580
1.700
19,390
+0.10(+6.25%)
Nov 20, 2015
1.630
1.643
1.590
1.600
24,683
-0.05(-3.03%)
Nov 19, 2015
1.670
1.670
1.600
1.650
13,679
+0.01(+0.61%)
Nov 18, 2015
1.660
1.790
1.640
1.640
92,523
-0.02(-1.20%)
Nov 17, 2015
1.730
1.750
1.660
1.660
23,472
-0.09(-5.14%)
Nov 16, 2015
1.680
1.750
1.670
1.750
147,439
+0.05(+2.94%)
Nov 13, 2015
1.660
1.700
1.660
1.700
7,469
+0.02(+1.19%)
Nov 12, 2015
1.710
1.730
1.680
1.680
50,601
-0.06(-3.45%)
Nov 11, 2015
1.720
1.740
1.700
1.740
12,850
+0.02(+1.16%)
Nov 10, 2015
1.703
1.730
1.703
1.720
5,764
-0.01(-0.51%)
Nov 09, 2015
1.680
1.730
1.680
1.729
9,448
+0.03(+1.70%)
Nov 06, 2015
1.700
1.750
1.700
1.700
6,929
+0.00(+0.00%)
Nov 05, 2015
1.700
1.750
1.680
1.700
11,212
+0.03(+1.80%)
Nov 04, 2015
1.700
1.789
1.640
1.670
92,888
-0.09(-5.11%)
Nov 03, 2015
1.770
1.990
1.740
1.760
46,362
+0.03(+1.73%)
Nov 02, 2015
1.700
1.770
1.700
1.730
14,659
-0.02(-1.14%)
Oct 30, 2015
1.800
1.800
1.750
1.750
41,065
-0.03(-1.69%)
Oct 29, 2015
1.800
1.830
1.780
1.780
27,953
-0.03(-1.66%)
Oct 28, 2015
1.800
1.850
1.800
1.810
25,232
+0.00(+0.00%)
Oct 27, 2015
1.810
1.840
1.800
1.810
21,912
+0.01(+0.56%)
Oct 26, 2015
1.800
1.830
1.800
1.800
46,575
-0.01(-0.55%)
Oct 23, 2015
1.860
1.860
1.790
1.810
37,377
-0.05(-2.69%)
Oct 22, 2015
1.837
1.860
1.820
1.860
35,714
+0.02(+1.09%)
Oct 21, 2015
1.760
1.850
1.760
1.840
21,369
+0.05(+2.79%)
Oct 20, 2015
1.710
1.820
1.710
1.790
115,171
-0.03(-1.65%)
Oct 19, 2015
1.820
1.850
1.720
1.820
36,940
+0.09(+5.20%)
Oct 16, 2015
1.800
1.809
1.720
1.730
45,492
-0.03(-1.70%)
Oct 15, 2015
1.761
1.790
1.750
1.760
61,854
+0.00(+0.00%)
Oct 14, 2015
1.780
1.800
1.760
1.760
210,478
-0.02(-1.12%)
Oct 13, 2015
1.760
1.800
1.760
1.780
16,664
+0.01(+0.56%)
Oct 12, 2015
1.760
1.800
1.760
1.770
62,446
+0.01(+0.57%)
Oct 09, 2015
1.750
1.850
1.750
1.760
88,686
-0.04(-2.22%)
Oct 08, 2015
1.850
1.890
1.750
1.800
136,500
-0.06(-3.23%)
Oct 07, 2015
2.050
2.050
1.850
1.860
207,786
-0.09(-4.61%)
Oct 06, 2015
2.110
2.149
1.930
1.950
156,171
-0.31(-13.72%)
Oct 05, 2015
2.290
2.390
2.260
2.260
6,175
-0.05(-2.16%)
Oct 02, 2015
2.300
2.350
2.240
2.310
11,417
-0.02(-0.86%)
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
.