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 28, 2014
3.720
3.763
3.700
3.750
19,705
+0.00(+0.00%)
Feb 27, 2014
3.750
3.800
3.700
3.750
65,947
+0.00(+0.00%)
Feb 26, 2014
3.790
3.830
3.720
3.750
43,987
-0.08(-2.09%)
Feb 25, 2014
3.800
3.880
3.600
3.830
60,825
-0.01(-0.26%)
Feb 24, 2014
3.900
3.920
3.780
3.840
113,954
+0.07(+1.86%)
Feb 21, 2014
3.660
3.890
3.660
3.770
69,320
+0.06(+1.62%)
Feb 20, 2014
3.530
3.740
3.480
3.710
125,111
+0.25(+7.23%)
Feb 19, 2014
3.410
3.690
3.410
3.460
117,260
+0.01(+0.29%)
Feb 18, 2014
3.390
3.490
3.390
3.450
62,826
+0.05(+1.47%)
Feb 14, 2014
3.410
3.400
3.400
3.400
56,500
+0.02(+0.59%)
Feb 13, 2014
3.370
3.440
3.360
3.380
68,909
+0.02(+0.60%)
Feb 12, 2014
3.350
3.400
3.296
3.360
48,716
-0.01(-0.30%)
Feb 11, 2014
3.210
3.390
3.210
3.370
63,569
+0.11(+3.37%)
Feb 10, 2014
3.270
3.390
3.240
3.260
40,815
-0.06(-1.81%)
Feb 07, 2014
3.380
3.390
3.300
3.320
28,644
-0.02(-0.60%)
Feb 06, 2014
3.250
3.390
3.230
3.340
551,714
+0.07(+2.14%)
Feb 05, 2014
3.160
3.290
3.160
3.270
115,483
+0.04(+1.24%)
Feb 04, 2014
3.080
3.240
3.000
3.230
669,840
+0.07(+2.22%)
Feb 03, 2014
3.080
3.160
3.060
3.160
24,103
-0.04(-1.25%)
Jan 31, 2014
3.250
3.250
3.041
3.200
45,742
-0.04(-1.23%)
Jan 30, 2014
2.990
3.310
2.900
3.240
154,323
+0.24(+8.00%)
Jan 29, 2014
2.950
3.050
2.950
3.000
257,674
+0.00(+0.00%)
Jan 28, 2014
3.050
3.050
2.950
3.000
125,555
+0.00(+0.00%)
Jan 27, 2014
3.110
3.130
3.000
3.000
80,486
-0.13(-4.15%)
Jan 24, 2014
3.120
3.150
3.110
3.130
73,003
+0.00(+0.00%)
Jan 23, 2014
3.149
3.150
3.090
3.130
14,307
+0.00(+0.00%)
Jan 22, 2014
3.120
3.160
3.100
3.130
33,042
+0.00(+0.00%)
Jan 21, 2014
3.120
3.170
3.100
3.130
65,422
+0.01(+0.32%)
Jan 17, 2014
3.240
3.120
3.120
3.120
30,700
-0.04(-1.27%)
Jan 16, 2014
3.200
3.240
3.010
3.160
39,731
-0.06(-1.73%)
Jan 15, 2014
3.116
3.240
3.116
3.216
31,937
+0.13(+4.06%)
Jan 14, 2014
3.040
3.120
3.030
3.090
31,757
+0.04(+1.31%)
Jan 13, 2014
2.980
3.050
2.980
3.050
3,732
-0.02(-0.65%)
Jan 10, 2014
3.000
3.091
3.000
3.070
11,964
+0.04(+1.32%)
Jan 09, 2014
3.010
3.040
3.010
3.030
22,870
+0.03(+1.00%)
Jan 08, 2014
2.860
3.040
2.860
3.000
16,111
+0.06(+2.04%)
Jan 07, 2014
2.930
3.000
2.930
2.940
24,511
-0.01(-0.34%)
Jan 06, 2014
2.840
3.000
2.840
2.950
31,879
+0.09(+3.15%)
Jan 03, 2014
2.940
2.960
2.830
2.860
24,189
-0.09(-3.05%)
Jan 02, 2014
2.830
2.970
2.830
2.950
29,640
+0.16(+5.73%)
Dec 31, 2013
2.930
2.790
2.790
2.790
106,800
-0.13(-4.45%)
Dec 30, 2013
2.950
2.960
2.870
2.920
64,423
-0.07(-2.34%)
Dec 27, 2013
2.760
3.020
2.740
2.990
97,985
+0.24(+8.73%)
Dec 26, 2013
2.750
2.800
2.750
2.750
131,118
-0.03(-1.08%)
Dec 24, 2013
2.750
2.780
2.740
2.780
16,751
+0.03(+1.09%)
Dec 23, 2013
2.740
2.770
2.730
2.750
19,918
-0.01(-0.36%)
Dec 20, 2013
2.750
2.780
2.750
2.760
23,931
-0.01(-0.36%)
Dec 19, 2013
2.780
2.820
2.720
2.770
127,841
-0.05(-1.77%)
Dec 18, 2013
2.810
2.890
2.750
2.820
54,704
-0.03(-1.05%)
Dec 17, 2013
2.800
2.869
2.760
2.850
57,007
+0.09(+3.26%)
Dec 16, 2013
2.750
2.940
2.660
2.760
105,554
+0.01(+0.36%)
Dec 13, 2013
2.710
2.780
2.710
2.750
34,861
+0.04(+1.48%)
Dec 12, 2013
2.710
2.740
2.710
2.710
22,976
+0.00(+0.00%)
Dec 11, 2013
2.750
2.750
2.710
2.710
14,100
-0.03(-1.09%)
Dec 10, 2013
2.750
2.770
2.740
2.740
26,705
+0.00(+0.00%)
Dec 09, 2013
2.750
2.830
2.740
2.740
20,646
-0.01(-0.36%)
Dec 06, 2013
2.804
2.831
2.750
2.750
0
-0.05(-1.79%)
Dec 05, 2013
2.730
2.820
2.730
2.800
0
+0.05(+1.82%)
Dec 04, 2013
2.760
2.800
2.730
2.750
0
-0.03(-1.08%)
Dec 03, 2013
2.730
2.830
2.730
2.780
0
+0.02(+0.72%)
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
.