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 (%)
Mar 31, 2011
7.650
7.650
7.460
7.600
176,162
-0.05(-0.65%)
Mar 30, 2011
7.630
7.721
7.500
7.650
117,747
+0.05(+0.66%)
Mar 29, 2011
7.740
7.790
7.510
7.600
248,756
-0.14(-1.75%)
Mar 28, 2011
7.600
7.800
7.500
7.735
89,366
+0.12(+1.51%)
Mar 25, 2011
7.680
7.820
7.610
7.620
152,401
+0.00(+0.00%)
Mar 24, 2011
7.800
7.865
7.600
7.620
229,494
-0.15(-1.93%)
Mar 23, 2011
7.720
7.770
7.620
7.770
138,922
+0.15(+1.97%)
Mar 22, 2011
7.760
7.830
7.590
7.620
164,837
-0.16(-2.06%)
Mar 21, 2011
7.700
7.870
7.560
7.780
244,399
+0.41(+5.56%)
Mar 18, 2011
7.200
7.370
7.040
7.370
454,890
+0.17(+2.36%)
Mar 17, 2011
7.300
7.300
7.000
7.200
238,942
+0.09(+1.27%)
Mar 16, 2011
6.950
7.240
6.950
7.110
291,132
-0.14(-1.93%)
Mar 15, 2011
7.000
7.330
6.970
7.250
309,543
-0.16(-2.16%)
Mar 14, 2011
7.420
7.520
7.250
7.410
184,884
-0.09(-1.20%)
Mar 11, 2011
7.500
7.620
7.380
7.500
376,700
-0.15(-1.96%)
Mar 10, 2011
7.880
7.880
7.500
7.650
401,817
-0.32(-4.02%)
Mar 09, 2011
8.140
8.150
7.950
7.970
251,010
-0.22(-2.69%)
Mar 08, 2011
8.110
8.310
8.000
8.190
171,356
+0.02(+0.24%)
Mar 07, 2011
8.330
8.380
8.070
8.170
216,947
-0.09(-1.09%)
Mar 04, 2011
8.280
8.380
8.170
8.260
116,547
+0.01(+0.12%)
Mar 03, 2011
8.200
8.280
8.030
8.250
369,380
+0.17(+2.10%)
Mar 02, 2011
7.970
8.150
7.950
8.080
222,545
+0.03(+0.37%)
Mar 01, 2011
8.180
8.180
7.980
8.050
289,401
-0.13(-1.59%)
Feb 28, 2011
8.220
8.360
8.100
8.180
179,691
-0.02(-0.24%)
Feb 25, 2011
8.200
8.300
8.120
8.200
204,721
+0.04(+0.49%)
Feb 24, 2011
8.410
8.440
8.100
8.160
333,145
-0.25(-2.97%)
Feb 23, 2011
8.300
8.460
8.010
8.410
542,239
+0.11(+1.33%)
Feb 22, 2011
8.650
8.650
8.280
8.300
569,386
-0.43(-4.93%)
Feb 18, 2011
9.050
9.100
8.670
8.730
864,074
-0.02(-0.23%)
Feb 17, 2011
8.780
9.000
8.700
8.750
1,706,850
+0.27(+3.18%)
Feb 16, 2011
8.330
8.600
8.260
8.480
500,603
+0.15(+1.80%)
Feb 15, 2011
8.470
8.480
8.220
8.330
539,614
-0.12(-1.42%)
Feb 14, 2011
8.000
8.510
8.000
8.450
992,833
+0.65(+8.33%)
Feb 11, 2011
7.850
7.900
7.689
7.800
293,534
+0.15(+1.96%)
Feb 10, 2011
7.800
7.900
7.610
7.650
304,495
-0.12(-1.54%)
Feb 09, 2011
7.500
7.810
7.500
7.770
410,616
+0.29(+3.88%)
Feb 08, 2011
7.450
7.540
7.410
7.480
150,507
+0.04(+0.54%)
Feb 07, 2011
7.500
7.640
7.420
7.440
342,224
+0.07(+0.95%)
Feb 04, 2011
7.490
7.500
7.160
7.370
774,377
+0.52(+7.59%)
Feb 03, 2011
6.930
7.040
6.750
6.850
109,746
-0.07(-1.01%)
Feb 02, 2011
6.760
7.010
6.600
6.920
207,606
+0.16(+2.37%)
Feb 01, 2011
6.640
6.780
6.610
6.760
570,387
+0.16(+2.42%)
Jan 31, 2011
6.580
6.680
6.500
6.600
46,369
+0.00(+0.00%)
Jan 28, 2011
6.950
6.950
6.410
6.600
505,622
-0.28(-4.07%)
Jan 27, 2011
6.780
6.950
6.540
6.880
292,134
+0.14(+2.08%)
Jan 26, 2011
6.362
6.910
6.362
6.740
318,052
+0.01(+0.15%)
Jan 25, 2011
6.350
6.790
6.340
6.730
488,194
+0.43(+6.83%)
Jan 24, 2011
6.290
6.400
6.170
6.300
80,078
+0.13(+2.11%)
Jan 21, 2011
6.220
6.250
6.150
6.170
41,378
-0.03(-0.48%)
Jan 20, 2011
6.260
6.260
6.110
6.200
215,844
-0.10(-1.59%)
Jan 19, 2011
6.350
6.400
6.240
6.300
58,151
-0.10(-1.56%)
Jan 18, 2011
6.450
6.450
6.300
6.400
82,668
-0.05(-0.78%)
Jan 14, 2011
6.370
6.480
6.370
6.450
110,195
+0.04(+0.62%)
Jan 13, 2011
6.380
6.438
6.380
6.410
85,403
+0.02(+0.31%)
Jan 12, 2011
6.410
6.540
6.370
6.390
139,752
+0.00(+0.00%)
Jan 11, 2011
6.450
6.450
6.350
6.390
34,292
-0.05(-0.78%)
Jan 10, 2011
6.300
6.450
6.250
6.440
70,772
+0.09(+1.42%)
Jan 07, 2011
6.280
6.350
6.220
6.350
65,234
+0.03(+0.47%)
Jan 06, 2011
6.270
6.360
6.200
6.320
76,012
+0.03(+0.48%)
Jan 05, 2011
6.140
6.290
6.140
6.290
127,856
+0.11(+1.78%)
Jan 04, 2011
6.180
6.220
6.150
6.180
186,459
+0.03(+0.49%)
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
.