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 31, 2021
4.570
4.670
4.450
4.530
267,110
-0.07(-1.52%)
Dec 30, 2021
4.520
4.710
4.520
4.600
280,319
+0.02(+0.44%)
Dec 29, 2021
4.680
4.790
4.580
4.580
257,473
-0.18(-3.78%)
Dec 28, 2021
4.630
4.810
4.470
4.760
390,213
+0.28(+6.25%)
Dec 27, 2021
4.630
4.650
4.400
4.480
1,005,149
-0.17(-3.66%)
Dec 23, 2021
4.590
4.770
4.585
4.650
165,770
+0.02(+0.43%)
Dec 22, 2021
4.710
4.810
4.620
4.630
84,066
-0.13(-2.73%)
Dec 21, 2021
4.580
4.837
4.580
4.760
56,911
+0.19(+4.16%)
Dec 20, 2021
4.850
4.875
4.530
4.570
85,871
-0.27(-5.58%)
Dec 17, 2021
4.650
4.850
4.610
4.840
181,044
+0.16(+3.42%)
Dec 16, 2021
5.000
5.000
4.680
4.680
88,767
-0.32(-6.40%)
Dec 15, 2021
4.690
5.020
4.510
5.000
169,728
+0.25(+5.26%)
Dec 14, 2021
5.000
5.000
4.750
4.750
134,841
-0.25(-5.00%)
Dec 13, 2021
5.220
5.280
5.000
5.000
82,340
-0.22(-4.21%)
Dec 10, 2021
5.280
5.340
5.151
5.220
112,640
-0.03(-0.57%)
Dec 09, 2021
5.350
5.400
5.240
5.250
75,701
-0.09(-1.69%)
Dec 08, 2021
5.500
5.500
5.300
5.340
158,853
-0.14(-2.55%)
Dec 07, 2021
5.170
5.630
5.170
5.480
61,498
+0.33(+6.41%)
Dec 06, 2021
5.050
5.220
4.900
5.150
141,209
+0.06(+1.18%)
Dec 03, 2021
5.190
5.200
4.830
5.090
96,408
-0.09(-1.74%)
Dec 02, 2021
5.190
5.320
4.950
5.180
77,111
+0.00(+0.00%)
Dec 01, 2021
5.250
5.450
5.180
5.180
66,226
-0.03(-0.58%)
Nov 30, 2021
5.380
5.441
5.160
5.210
64,278
-0.17(-3.16%)
Nov 29, 2021
5.390
5.490
5.350
5.380
50,162
-0.01(-0.19%)
Nov 26, 2021
5.510
5.550
5.300
5.390
32,437
-0.14(-2.53%)
Nov 24, 2021
5.460
5.640
5.350
5.530
65,077
+0.02(+0.36%)
Nov 23, 2021
5.690
5.719
5.250
5.510
141,091
-0.16(-2.82%)
Nov 22, 2021
5.540
5.820
5.500
5.670
93,882
+0.12(+2.16%)
Nov 19, 2021
6.050
6.110
5.550
5.550
243,129
-0.52(-8.57%)
Nov 18, 2021
6.330
6.090
6.060
6.070
45,482
-0.26(-4.11%)
Nov 17, 2021
6.310
6.400
6.240
6.330
52,006
-0.01(-0.16%)
Nov 16, 2021
6.490
6.510
6.230
6.340
83,127
-0.17(-2.61%)
Nov 15, 2021
6.610
6.620
6.460
6.510
122,069
-0.10(-1.51%)
Nov 12, 2021
6.600
6.643
6.510
6.610
63,024
+0.00(+0.08%)
Nov 11, 2021
6.470
6.650
6.450
6.605
129,426
+0.20(+3.04%)
Nov 10, 2021
6.470
6.410
86,205
-0.06(-0.93%)
Nov 09, 2021
6.600
6.640
6.400
6.470
74,577
-0.09(-1.37%)
Nov 08, 2021
6.700
6.750
6.527
6.560
94,396
-0.11(-1.65%)
Nov 05, 2021
6.580
6.730
6.550
6.670
199,746
+0.09(+1.37%)
Nov 04, 2021
6.510
6.630
6.450
6.580
147,545
+0.05(+0.77%)
Nov 03, 2021
6.380
6.600
6.368
6.530
111,073
+0.08(+1.24%)
Nov 02, 2021
6.350
6.500
6.330
6.450
162,659
+0.14(+2.22%)
Nov 01, 2021
6.140
6.350
6.140
6.310
136,788
+0.17(+2.77%)
Oct 29, 2021
6.010
6.169
6.010
6.140
82,283
-0.03(-0.49%)
Oct 28, 2021
6.010
6.190
6.010
6.170
60,702
+0.13(+2.15%)
Oct 27, 2021
6.030
6.090
6.000
6.040
31,500
-0.05(-0.82%)
Oct 26, 2021
6.050
6.090
57,238
+0.04(+0.66%)
Oct 25, 2021
5.980
6.050
56,784
+0.06(+1.00%)
Oct 22, 2021
6.000
6.069
5.910
5.990
53,956
-0.01(-0.17%)
Oct 21, 2021
6.120
6.120
5.960
6.000
40,648
-0.13(-2.12%)
Oct 20, 2021
5.830
6.180
5.810
6.130
114,596
+0.33(+5.69%)
Oct 19, 2021
5.680
5.820
5.560
5.800
106,842
+0.12(+2.11%)
Oct 18, 2021
5.950
5.950
5.640
5.680
89,420
-0.15(-2.57%)
Oct 15, 2021
5.860
5.930
5.800
5.830
46,930
-0.02(-0.34%)
Oct 14, 2021
5.870
6.046
5.800
5.850
52,868
+0.00(+0.00%)
Oct 13, 2021
6.100
6.100
5.850
5.850
74,877
-0.25(-4.10%)
Oct 12, 2021
6.220
6.270
6.010
6.100
63,389
-0.15(-2.40%)
Oct 11, 2021
6.040
6.298
6.040
6.250
116,430
+0.19(+3.14%)
Oct 08, 2021
6.020
6.082
5.975
6.060
49,952
+0.06(+1.00%)
Oct 07, 2021
6.010
6.100
5.990
6.000
49,742
-0.01(-0.17%)
Oct 06, 2021
5.880
6.060
5.880
6.010
60,678
+0.05(+0.84%)
Oct 05, 2021
5.920
6.020
5.860
5.960
96,997
+0.03(+0.51%)
Oct 04, 2021
6.080
6.090
5.880
5.930
86,519
-0.17(-2.79%)
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
.