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 26, 2010
5.820
6.100
5.750
5.990
182,306
+0.09(+1.53%)
Feb 25, 2010
6.090
6.100
5.840
5.900
218,971
-0.20(-3.28%)
Feb 24, 2010
5.940
6.140
5.938
6.100
233,006
+0.16(+2.69%)
Feb 23, 2010
6.000
6.200
5.800
5.940
351,353
-0.12(-1.98%)
Feb 22, 2010
5.650
6.310
5.650
6.060
562,317
+0.32(+5.57%)
Feb 19, 2010
5.810
5.810
5.640
5.740
377,080
+0.02(+0.35%)
Feb 18, 2010
5.730
5.760
5.640
5.720
114,782
-0.05(-0.87%)
Feb 17, 2010
5.800
5.950
5.610
5.770
237,381
-0.11(-1.87%)
Feb 16, 2010
5.880
6.000
5.720
5.880
209,127
+0.05(+0.86%)
Feb 12, 2010
5.730
5.830
5.830
5.830
252,500
+0.11(+1.92%)
Feb 11, 2010
5.330
5.820
5.310
5.720
557,637
+0.31(+5.73%)
Feb 10, 2010
5.230
5.570
5.110
5.410
304,737
+0.07(+1.31%)
Feb 09, 2010
5.020
5.420
5.020
5.340
189,418
+0.29(+5.74%)
Feb 08, 2010
5.080
5.160
4.940
5.050
35,037
+0.02(+0.40%)
Feb 05, 2010
5.090
5.090
4.830
5.030
97,863
+0.01(+0.20%)
Feb 04, 2010
5.000
5.120
4.950
5.020
74,118
-0.02(-0.40%)
Feb 03, 2010
4.870
5.200
4.760
5.040
212,683
+0.29(+6.11%)
Feb 02, 2010
4.850
4.870
4.720
4.750
147,371
-0.16(-3.26%)
Feb 01, 2010
4.610
5.050
4.530
4.910
107,576
+0.21(+4.47%)
Jan 29, 2010
4.850
4.960
4.600
4.700
109,140
-0.08(-1.67%)
Jan 28, 2010
5.020
5.020
4.600
4.780
211,196
-0.17(-3.43%)
Jan 27, 2010
5.220
5.250
4.930
4.950
228,343
-0.29(-5.53%)
Jan 26, 2010
5.150
5.260
5.070
5.240
218,690
+0.08(+1.55%)
Jan 25, 2010
5.190
5.250
5.090
5.160
69,202
+0.09(+1.78%)
Jan 22, 2010
5.270
5.380
5.070
5.070
392,007
-0.34(-6.28%)
Jan 21, 2010
5.280
5.480
5.250
5.410
201,156
+0.18(+3.44%)
Jan 20, 2010
5.200
5.470
5.200
5.230
212,719
+0.03(+0.58%)
Jan 19, 2010
5.200
5.360
5.200
5.200
59,742
-0.05(-0.95%)
Jan 15, 2010
5.150
5.250
5.250
5.250
154,000
+0.06(+1.16%)
Jan 14, 2010
5.110
5.300
5.080
5.190
44,609
+0.01(+0.19%)
Jan 13, 2010
5.090
5.210
5.000
5.180
163,385
+0.13(+2.57%)
Jan 12, 2010
5.070
5.200
5.000
5.050
71,482
-0.06(-1.17%)
Jan 11, 2010
5.070
5.110
5.050
5.110
24,946
-0.02(-0.39%)
Jan 08, 2010
5.020
5.155
5.010
5.130
51,737
+0.04(+0.79%)
Jan 07, 2010
5.200
5.200
4.990
5.090
118,402
-0.09(-1.74%)
Jan 06, 2010
5.200
5.370
5.150
5.180
62,030
-0.02(-0.38%)
Jan 05, 2010
5.160
5.380
5.160
5.200
83,522
-0.01(-0.19%)
Jan 04, 2010
5.200
5.250
5.170
5.210
91,358
-0.02(-0.38%)
Dec 31, 2009
5.030
5.230
5.230
5.230
299,400
+0.30(+6.09%)
Dec 30, 2009
4.990
4.990
4.800
4.930
224,573
-0.02(-0.40%)
Dec 29, 2009
4.680
5.000
4.490
4.950
267,942
+0.30(+6.45%)
Dec 28, 2009
4.710
4.800
4.620
4.650
28,526
-0.11(-2.31%)
Dec 24, 2009
4.770
4.770
4.624
4.760
21,864
-0.04(-0.83%)
Dec 23, 2009
4.800
4.830
4.620
4.800
21,100
+0.01(+0.21%)
Dec 22, 2009
4.770
4.890
4.740
4.790
154,432
+0.02(+0.42%)
Dec 21, 2009
4.640
4.770
4.430
4.770
255,219
+0.17(+3.70%)
Dec 18, 2009
4.550
4.700
4.490
4.600
45,745
+0.02(+0.44%)
Dec 17, 2009
4.570
4.640
4.520
4.580
27,622
-0.12(-2.55%)
Dec 16, 2009
4.810
4.850
4.630
4.700
64,059
-0.10(-2.08%)
Dec 15, 2009
4.780
4.850
4.721
4.800
128,395
+0.05(+1.05%)
Dec 14, 2009
4.610
4.850
4.520
4.750
234,759
+0.20(+4.40%)
Dec 11, 2009
4.480
4.610
4.380
4.550
70,322
+0.04(+0.89%)
Dec 10, 2009
4.590
4.600
4.510
4.510
47,245
-0.11(-2.38%)
Dec 09, 2009
4.690
4.730
4.570
4.620
183,643
-0.05(-1.07%)
Dec 08, 2009
4.470
4.772
4.470
4.670
110,564
+0.02(+0.43%)
Dec 07, 2009
4.300
4.680
4.300
4.650
262,789
+0.19(+4.14%)
Dec 04, 2009
4.470
4.600
4.380
4.465
172,607
+0.01(+0.34%)
Dec 03, 2009
4.300
4.490
4.260
4.450
91,834
+0.17(+3.97%)
Dec 02, 2009
4.300
4.420
4.280
4.280
97,127
-0.03(-0.70%)
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
.