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 (%)
Feb 29, 2008
8.590
8.760
8.150
8.590
313,768
+0.08(+0.94%)
Feb 28, 2008
8.610
8.610
8.300
8.510
109,461
-0.02(-0.23%)
Feb 27, 2008
8.450
8.800
8.410
8.530
271,201
-0.11(-1.27%)
Feb 26, 2008
8.500
8.840
8.500
8.640
282,566
+0.08(+0.88%)
Feb 25, 2008
8.550
8.740
8.530
8.565
263,525
-0.07(-0.75%)
Feb 22, 2008
8.830
9.000
8.590
8.630
90,557
-0.13(-1.48%)
Feb 21, 2008
8.830
9.090
8.740
8.760
415,554
+0.09(+1.04%)
Feb 20, 2008
8.930
8.930
8.650
8.670
600,349
-0.25(-2.80%)
Feb 19, 2008
8.530
8.990
8.510
8.920
295,359
+0.46(+5.44%)
Feb 18, 2008
8.570
8.600
8.331
8.460
157,000
+0.00(+0.00%)
Feb 15, 2008
8.570
8.600
8.331
8.460
157,000
-0.11(-1.28%)
Feb 14, 2008
8.420
8.630
8.410
8.570
188,177
-0.03(-0.35%)
Feb 13, 2008
8.430
8.600
8.300
8.600
240,647
+0.39(+4.75%)
Feb 12, 2008
8.400
8.450
8.210
8.210
701,088
-0.23(-2.73%)
Feb 11, 2008
8.400
8.490
8.250
8.440
130,938
+0.08(+0.96%)
Feb 08, 2008
8.320
8.660
8.100
8.360
255,111
+0.13(+1.58%)
Feb 07, 2008
8.000
8.470
8.000
8.230
282,743
+0.07(+0.86%)
Feb 06, 2008
8.540
8.540
8.150
8.160
146,655
-0.21(-2.51%)
Feb 05, 2008
8.400
8.500
8.200
8.370
241,045
-0.10(-1.18%)
Feb 04, 2008
8.180
8.540
8.150
8.470
500,307
+0.29(+3.55%)
Feb 01, 2008
8.130
8.290
8.130
8.180
376,508
+0.21(+2.63%)
Jan 31, 2008
8.160
8.360
7.970
7.970
892,538
-0.52(-6.12%)
Jan 30, 2008
8.530
8.820
8.250
8.490
776,721
-0.19(-2.19%)
Jan 29, 2008
8.700
8.880
8.630
8.680
544,017
-0.12(-1.36%)
Jan 28, 2008
9.090
9.160
8.800
8.800
208,818
-0.05(-0.56%)
Jan 25, 2008
9.250
9.300
8.800
8.850
317,104
-0.19(-2.10%)
Jan 24, 2008
9.180
9.790
8.800
9.040
653,203
+0.06(+0.67%)
Jan 23, 2008
9.020
9.130
8.548
8.980
136,878
-0.04(-0.44%)
Jan 22, 2008
8.650
9.430
8.650
9.020
140,661
-0.16(-1.74%)
Jan 21, 2008
9.000
9.400
9.000
9.180
290,670
+0.00(+0.00%)
Jan 18, 2008
9.000
9.400
9.000
9.180
290,670
+0.30(+3.38%)
Jan 17, 2008
9.000
9.070
8.610
8.880
435,617
-0.05(-0.56%)
Jan 16, 2008
8.880
9.750
8.610
8.930
551,407
-0.12(-1.33%)
Jan 15, 2008
9.080
9.410
8.970
9.050
342,418
-0.31(-3.31%)
Jan 14, 2008
9.500
9.500
9.100
9.360
464,874
-0.01(-0.11%)
Jan 11, 2008
9.500
9.650
9.020
9.370
525,169
-0.19(-1.99%)
Jan 10, 2008
9.680
9.680
9.070
9.560
480,324
-0.12(-1.24%)
Jan 09, 2008
9.000
9.960
8.880
9.680
469,801
+0.92(+10.50%)
Jan 08, 2008
8.450
9.160
8.400
8.760
684,991
+0.41(+4.91%)
Jan 07, 2008
9.850
9.960
8.290
8.350
1,168,344
-1.54(-15.57%)
Jan 04, 2008
10.77
10.90
9.810
9.890
525,226
-1.04(-9.52%)
Jan 03, 2008
11.14
11.24
10.86
10.93
203,204
-0.08(-0.73%)
Jan 02, 2008
11.50
11.60
10.82
11.01
532,529
-0.53(-4.59%)
Jan 01, 2008
11.45
11.70
11.30
11.54
357,644
+0.00(+0.00%)
Dec 31, 2007
11.45
11.70
11.30
11.54
357,644
+0.11(+0.96%)
Dec 28, 2007
11.38
11.46
11.31
11.43
223,508
+0.04(+0.35%)
Dec 27, 2007
11.88
11.97
11.32
11.39
204,846
-0.41(-3.47%)
Dec 26, 2007
11.70
11.87
11.65
11.80
270,633
+0.14(+1.20%)
Dec 24, 2007
11.96
12.00
11.60
11.66
103,165
-0.34(-2.83%)
Dec 21, 2007
12.00
12.03
11.71
12.00
164,047
+0.27(+2.30%)
Dec 20, 2007
11.59
12.05
11.59
11.73
148,484
+0.12(+1.03%)
Dec 19, 2007
11.57
11.70
11.34
11.61
167,254
-0.14(-1.19%)
Dec 18, 2007
11.91
12.08
11.47
11.75
283,724
-0.16(-1.34%)
Dec 17, 2007
12.59
12.59
11.85
11.91
216,760
-0.95(-7.39%)
Dec 14, 2007
12.59
12.90
12.45
12.86
239,405
+0.38(+3.04%)
Dec 13, 2007
12.57
12.88
12.41
12.48
267,460
-0.26(-2.04%)
Dec 12, 2007
12.98
13.11
12.70
12.74
350,527
-0.01(-0.08%)
Dec 11, 2007
13.40
13.70
12.72
12.75
671,162
-0.26(-2.00%)
Dec 10, 2007
13.35
13.49
12.87
13.01
247,853
-0.40(-2.98%)
Dec 07, 2007
13.97
14.09
13.41
13.41
145,242
-0.76(-5.36%)
Dec 06, 2007
14.13
14.23
13.72
14.17
246,829
-0.02(-0.14%)
Dec 05, 2007
14.22
14.50
13.98
14.19
308,623
-0.05(-0.35%)
Dec 04, 2007
14.02
14.36
14.02
14.24
117,396
+0.09(+0.64%)
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
.