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, 2018
1.410
1.470
1.410
1.430
23,295
-0.01(-0.69%)
Feb 27, 2018
1.440
1.450
1.410
1.440
7,155
-0.01(-0.69%)
Feb 26, 2018
1.420
1.500
1.410
1.450
51,179
+0.04(+2.84%)
Feb 23, 2018
1.415
1.470
1.410
1.410
18,869
+0.00(+0.00%)
Feb 22, 2018
1.460
1.410
1.410
54,469
-0.01(-0.70%)
Feb 21, 2018
1.450
1.470
1.410
1.420
46,206
+0.00(+0.00%)
Feb 20, 2018
1.440
1.470
1.410
1.420
7,248
+0.00(+0.00%)
Feb 16, 2018
1.420
1.420
1.420
0
-0.03(-1.73%)
Feb 15, 2018
1.410
1.473
1.400
1.445
6,979
+0.03(+1.76%)
Feb 14, 2018
1.400
1.450
1.400
1.420
31,175
+0.00(+0.00%)
Feb 13, 2018
1.380
1.430
1.380
1.420
24,043
+0.03(+2.16%)
Feb 12, 2018
1.380
1.410
1.370
1.390
5,038
+0.02(+1.46%)
Feb 09, 2018
1.400
1.400
1.320
1.370
161,310
-0.03(-2.49%)
Feb 08, 2018
1.430
1.436
1.400
1.405
47,843
-0.02(-1.75%)
Feb 07, 2018
1.440
1.440
1.440
1.430
16,453
+0.00(+0.00%)
Feb 06, 2018
1.450
1.470
1.410
1.430
59,472
+0.00(+0.00%)
Feb 05, 2018
1.460
1.460
1.430
1.430
41,176
-0.03(-2.06%)
Feb 02, 2018
1.510
1.520
1.460
1.460
45,024
-0.06(-3.94%)
Feb 01, 2018
1.480
1.536
1.480
1.520
45,523
+0.01(+0.67%)
Jan 31, 2018
1.500
1.550
1.474
1.510
429,959
-0.14(-8.49%)
Jan 30, 2018
1.620
1.660
1.610
1.650
17,415
+0.01(+0.61%)
Jan 29, 2018
1.660
1.660
1.610
1.640
25,601
+0.00(+0.00%)
Jan 26, 2018
1.684
1.684
1.610
1.640
6,578
-0.01(-0.61%)
Jan 25, 2018
1.650
1.670
1.630
1.650
10,493
+0.01(+0.61%)
Jan 24, 2018
1.640
1.660
1.640
1.640
38,788
+0.01(+0.61%)
Jan 23, 2018
1.616
1.670
1.610
1.630
4,521
-0.04(-2.34%)
Jan 22, 2018
1.660
1.700
1.660
1.669
19,659
+0.01(+0.54%)
Jan 19, 2018
1.690
1.700
1.621
1.660
15,533
-0.04(-2.35%)
Jan 18, 2018
1.660
1.750
1.660
1.700
46,182
+0.03(+1.80%)
Jan 17, 2018
1.650
1.670
1.650
1.670
9,830
+0.05(+3.09%)
Jan 16, 2018
1.580
1.600
1.580
1.620
101,797
+0.01(+0.62%)
Jan 12, 2018
1.610
1.610
1.610
0
-0.05(-3.01%)
Jan 11, 2018
1.660
1.690
1.650
1.660
42,239
+0.00(+0.00%)
Jan 10, 2018
1.670
1.680
1.660
1.660
5,787
-0.01(-0.60%)
Jan 09, 2018
1.700
1.700
1.670
1.670
2,001
-0.01(-0.60%)
Jan 08, 2018
1.730
1.737
1.650
1.680
26,752
-0.06(-3.44%)
Jan 05, 2018
1.754
1.764
1.680
1.740
1,391
+0.05(+2.95%)
Jan 04, 2018
1.720
1.780
1.680
1.690
8,706
-0.06(-3.37%)
Jan 03, 2018
1.750
1.780
1.661
1.749
6,672
-0.02(-1.19%)
Jan 02, 2018
1.680
1.770
1.680
1.770
8,320
+0.10(+6.06%)
Dec 29, 2017
1.669
1.669
1.669
0
+0.04(+2.39%)
Dec 28, 2017
1.629
1.640
1.570
1.630
95,476
+0.02(+1.24%)
Dec 27, 2017
1.670
1.680
1.610
1.610
21,962
-0.02(-1.23%)
Dec 26, 2017
1.610
1.640
1.610
1.630
3,153
-0.01(-0.61%)
Dec 22, 2017
1.690
1.690
1.570
1.640
70,369
-0.02(-1.20%)
Dec 21, 2017
1.600
1.660
1.580
1.660
32,581
+0.01(+0.60%)
Dec 20, 2017
1.640
1.660
1.630
1.650
6,111
+0.04(+2.48%)
Dec 19, 2017
1.680
1.680
1.575
1.610
38,695
-0.05(-3.01%)
Dec 18, 2017
1.670
1.690
1.650
1.660
14,054
+0.00(+0.00%)
Dec 15, 2017
1.660
1.670
1.650
1.660
12,982
-0.01(-0.60%)
Dec 14, 2017
1.700
1.700
1.670
1.670
3,538
+0.01(+0.60%)
Dec 13, 2017
1.660
1.710
1.660
1.660
2,246
+0.01(+0.61%)
Dec 12, 2017
1.670
1.810
1.650
1.650
33,990
-0.03(-1.79%)
Dec 11, 2017
1.670
1.750
1.660
1.680
38,130
+0.03(+1.82%)
Dec 08, 2017
1.680
1.730
1.650
1.650
13,175
-0.03(-1.79%)
Dec 07, 2017
1.650
1.700
1.650
1.680
16,767
+0.02(+1.20%)
Dec 06, 2017
1.720
1.720
1.660
1.660
12,122
-0.08(-4.32%)
Dec 05, 2017
1.790
1.790
1.710
1.735
3,983
-0.06(-3.56%)
Dec 04, 2017
1.820
1.820
1.700
1.799
19,381
+0.04(+2.41%)
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
.