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 (%)
Feb 28, 2020
1.370
1.380
1.300
1.370
33,600
-0.00(-0.25%)
Feb 27, 2020
1.440
1.460
1.360
1.373
159,906
-0.08(-5.29%)
Feb 26, 2020
1.470
1.495
1.450
1.450
38,220
+0.00(+0.00%)
Feb 25, 2020
1.520
1.521
1.450
1.450
50,093
-0.09(-5.84%)
Feb 24, 2020
1.490
1.540
1.450
1.540
38,189
+0.03(+1.99%)
Feb 21, 2020
1.530
1.580
1.510
1.510
6,700
-0.05(-3.21%)
Feb 20, 2020
1.530
1.564
1.520
1.560
18,164
+0.01(+0.65%)
Feb 19, 2020
1.550
1.591
1.520
1.550
53,244
-0.03(-1.90%)
Feb 18, 2020
1.640
1.640
1.560
1.580
41,938
-0.06(-3.66%)
Feb 14, 2020
1.620
1.640
1.580
1.640
59,600
+0.06(+3.66%)
Feb 13, 2020
1.650
1.675
1.580
1.582
48,594
-0.07(-4.12%)
Feb 12, 2020
1.680
1.680
1.630
1.650
40,814
+0.00(+0.00%)
Feb 11, 2020
1.630
1.650
1.611
1.650
18,245
+0.02(+1.23%)
Feb 10, 2020
1.630
1.672
1.600
1.630
49,914
-0.04(-2.16%)
Feb 07, 2020
1.680
1.750
1.589
1.666
35,300
-0.05(-3.14%)
Feb 06, 2020
1.640
1.770
1.580
1.720
224,030
+0.20(+13.16%)
Feb 05, 2020
1.580
1.590
1.520
1.520
31,193
-0.01(-0.65%)
Feb 04, 2020
1.520
1.640
1.510
1.530
38,940
+0.02(+1.32%)
Feb 03, 2020
1.520
1.545
1.510
1.510
40,184
-0.02(-1.31%)
Jan 31, 2020
1.520
1.580
1.510
1.530
26,000
-0.01(-0.65%)
Jan 30, 2020
1.581
1.610
1.522
1.540
46,658
-0.09(-5.52%)
Jan 29, 2020
1.600
1.630
1.590
1.630
16,120
+0.01(+0.63%)
Jan 28, 2020
1.630
1.640
1.600
1.620
25,840
-0.01(-0.63%)
Jan 27, 2020
1.680
1.680
1.620
1.630
4,827
-0.05(-2.98%)
Jan 24, 2020
1.640
1.680
1.640
1.680
19,000
+0.05(+3.07%)
Jan 23, 2020
1.630
1.640
1.630
1.630
10,163
-0.01(-0.61%)
Jan 22, 2020
1.610
1.640
1.610
1.640
41,348
+0.02(+1.49%)
Jan 21, 2020
1.640
1.640
1.610
1.616
19,877
-0.02(-1.47%)
Jan 17, 2020
1.650
1.650
1.610
1.640
16,400
+0.02(+1.23%)
Jan 16, 2020
1.620
1.640
1.620
1.620
14,853
+0.00(+0.00%)
Jan 15, 2020
1.610
1.660
1.610
1.620
22,899
-0.02(-1.22%)
Jan 14, 2020
1.660
1.670
1.630
1.640
19,729
-0.02(-1.20%)
Jan 13, 2020
1.680
1.680
1.660
1.660
32,518
-0.02(-1.28%)
Jan 10, 2020
1.720
1.720
1.680
1.682
45,700
-0.00(-0.12%)
Jan 09, 2020
1.630
1.704
1.630
1.684
15,437
+0.05(+3.29%)
Jan 08, 2020
1.690
1.720
1.630
1.630
33,310
-0.06(-3.55%)
Jan 07, 2020
1.710
1.729
1.690
1.690
18,776
-0.03(-1.82%)
Jan 06, 2020
1.700
1.730
1.690
1.721
31,256
+0.01(+0.54%)
Jan 03, 2020
1.700
1.720
1.690
1.712
10,100
-0.02(-1.03%)
Jan 02, 2020
1.780
1.800
1.700
1.730
28,785
-0.02(-1.14%)
Dec 31, 2019
1.720
1.800
1.660
1.750
39,400
+0.04(+2.64%)
Dec 30, 2019
1.700
1.750
1.687
1.705
49,095
+0.03(+1.49%)
Dec 27, 2019
1.620
1.680
1.619
1.680
26,700
+0.08(+5.00%)
Dec 26, 2019
1.640
1.640
1.600
1.600
45,531
-0.03(-1.84%)
Dec 24, 2019
1.630
1.630
1.600
1.630
10,000
+0.00(+0.00%)
Dec 23, 2019
1.650
1.650
1.560
1.630
68,883
-0.01(-0.61%)
Dec 20, 2019
1.660
1.663
1.560
1.640
32,400
+0.01(+0.61%)
Dec 19, 2019
1.640
1.640
1.620
1.630
32,442
+0.01(+0.62%)
Dec 18, 2019
1.600
1.640
1.590
1.620
26,281
+0.03(+1.89%)
Dec 17, 2019
1.690
1.700
1.570
1.590
77,212
-0.08(-4.79%)
Dec 16, 2019
1.730
1.780
1.640
1.670
135,455
-0.07(-4.02%)
Dec 13, 2019
1.750
1.813
1.700
1.740
86,100
+0.00(+0.00%)
Dec 12, 2019
1.730
1.815
1.712
1.740
87,958
+0.02(+1.16%)
Dec 11, 2019
1.750
1.770
1.710
1.720
123,106
-0.01(-0.58%)
Dec 10, 2019
1.740
1.800
1.730
1.730
63,903
-0.00(-0.06%)
Dec 09, 2019
1.750
1.750
1.710
1.731
53,995
-0.00(-0.29%)
Dec 06, 2019
1.760
1.760
1.730
1.736
27,100
-0.02(-1.36%)
Dec 05, 2019
1.780
1.800
1.730
1.760
31,709
-0.01(-0.56%)
Dec 04, 2019
1.770
1.770
1.710
1.770
23,226
+0.03(+1.72%)
Dec 03, 2019
1.730
1.800
1.700
1.740
61,380
+0.04(+2.35%)
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
.