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, 2020
1.350
1.350
1.260
1.285
20,641
-0.02(-1.62%)
Mar 30, 2020
1.202
1.360
1.180
1.306
74,511
+0.14(+11.63%)
Mar 27, 2020
1.191
1.192
1.140
1.170
8,900
-0.02(-1.68%)
Mar 26, 2020
1.140
1.190
1.140
1.190
24,955
+0.03(+2.59%)
Mar 25, 2020
1.170
1.200
1.110
1.160
35,182
+0.03(+2.26%)
Mar 24, 2020
1.090
1.163
1.080
1.134
48,958
+0.04(+4.07%)
Mar 23, 2020
1.070
1.090
1.000
1.090
17,972
+0.03(+2.35%)
Mar 20, 2020
1.010
1.080
0.9900
1.065
74,700
+0.04(+4.41%)
Mar 19, 2020
0.9800
1.050
0.9800
1.020
14,937
+0.02(+2.00%)
Mar 18, 2020
1.050
1.050
0.9800
1.000
45,365
-0.08(-7.41%)
Mar 17, 2020
1.060
1.110
1.000
1.080
110,494
+0.02(+1.41%)
Mar 16, 2020
1.100
1.100
1.060
1.065
34,719
-0.05(-4.05%)
Mar 13, 2020
1.050
1.160
1.050
1.110
93,100
+0.05(+4.23%)
Mar 12, 2020
1.110
1.140
1.050
1.065
38,874
-0.10(-8.97%)
Mar 11, 2020
1.210
1.223
1.150
1.170
29,560
-0.02(-1.68%)
Mar 10, 2020
1.130
1.234
1.130
1.190
18,245
+0.04(+3.48%)
Mar 09, 2020
1.210
1.240
1.100
1.150
65,618
-0.09(-7.26%)
Mar 06, 2020
1.280
1.320
1.220
1.240
24,600
-0.06(-4.59%)
Mar 05, 2020
1.260
1.337
1.260
1.300
32,136
-0.01(-1.01%)
Mar 04, 2020
1.370
1.370
1.300
1.313
18,411
-0.07(-4.86%)
Mar 03, 2020
1.310
1.380
1.300
1.380
18,361
+0.05(+3.77%)
Mar 02, 2020
1.390
1.390
1.300
1.330
30,318
-0.04(-2.92%)
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%)
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
.