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, 2022
4.140
4.170
4.090
4.150
69,739
-0.01(-0.24%)
Mar 30, 2022
4.170
4.230
4.070
4.160
152,265
-0.05(-1.19%)
Mar 29, 2022
4.050
4.240
3.920
4.210
207,317
+0.20(+4.99%)
Mar 28, 2022
3.960
4.050
3.900
4.010
126,658
+0.06(+1.52%)
Mar 25, 2022
4.170
4.200
3.890
3.950
171,898
-0.23(-5.50%)
Mar 24, 2022
4.190
4.250
4.160
4.180
85,072
+0.01(+0.24%)
Mar 23, 2022
4.100
4.195
4.010
4.170
275,358
+0.09(+2.21%)
Mar 22, 2022
4.480
4.480
4.020
4.080
569,955
-0.26(-5.99%)
Mar 21, 2022
4.180
4.430
3.870
4.340
2,341,833
+1.11(+34.37%)
Mar 18, 2022
3.430
3.670
3.220
3.230
975,496
-0.19(-5.56%)
Mar 17, 2022
3.430
3.490
3.280
3.420
243,810
-0.06(-1.72%)
Mar 16, 2022
3.070
3.500
3.060
3.480
215,649
+0.46(+15.23%)
Mar 15, 2022
3.040
3.119
2.905
3.020
200,176
+0.04(+1.34%)
Mar 14, 2022
3.210
3.370
2.950
2.980
256,768
-0.27(-8.17%)
Mar 11, 2022
3.750
3.750
3.240
3.245
207,155
-0.50(-13.47%)
Mar 10, 2022
3.790
3.790
3.650
3.750
76,540
-0.09(-2.34%)
Mar 09, 2022
3.810
3.940
3.800
3.840
51,516
+0.04(+1.05%)
Mar 08, 2022
3.790
3.905
3.710
3.800
69,018
+0.03(+0.80%)
Mar 07, 2022
4.060
4.090
3.770
3.770
48,538
-0.27(-6.68%)
Mar 04, 2022
4.020
4.080
4.000
4.040
52,067
-0.01(-0.25%)
Mar 03, 2022
4.100
4.156
4.050
4.050
47,660
-0.07(-1.70%)
Mar 02, 2022
4.030
4.200
3.990
4.120
75,924
+0.08(+1.98%)
Mar 01, 2022
4.050
4.100
3.930
4.040
100,731
-0.05(-1.22%)
Feb 28, 2022
4.030
4.250
4.030
4.090
144,009
+0.00(+0.00%)
Feb 25, 2022
4.100
4.155
4.039
4.090
42,334
-0.01(-0.24%)
Feb 24, 2022
3.910
4.150
3.827
4.100
83,891
+0.08(+1.99%)
Feb 23, 2022
4.100
4.150
4.020
4.020
40,197
-0.07(-1.71%)
Feb 22, 2022
4.120
4.187
4.040
4.090
64,799
-0.08(-1.92%)
Feb 18, 2022
4.170
0
+0.01(+0.24%)
Feb 17, 2022
4.290
4.301
4.150
4.160
55,172
-0.14(-3.26%)
Feb 16, 2022
4.240
4.320
4.210
4.300
27,433
+0.05(+1.18%)
Feb 15, 2022
4.100
4.320
4.070
4.250
73,943
+0.19(+4.68%)
Feb 14, 2022
4.130
4.180
4.050
4.060
75,828
-0.07(-1.69%)
Feb 11, 2022
4.150
4.200
4.110
4.130
96,339
-0.02(-0.48%)
Feb 10, 2022
4.100
4.230
4.020
4.150
146,324
+0.03(+0.73%)
Feb 09, 2022
4.100
4.160
4.050
4.120
252,773
+0.03(+0.73%)
Feb 08, 2022
4.000
4.100
4.000
4.090
51,818
+0.06(+1.49%)
Feb 07, 2022
3.990
4.110
3.990
4.030
91,437
+0.01(+0.25%)
Feb 04, 2022
4.010
4.050
3.910
4.020
79,983
+0.01(+0.25%)
Feb 03, 2022
4.020
4.030
4.010
115,579
-0.08(-1.96%)
Feb 02, 2022
4.180
4.200
4.090
4.090
58,309
-0.05(-1.21%)
Feb 01, 2022
4.100
4.250
3.860
4.140
95,727
+0.02(+0.49%)
Jan 31, 2022
3.840
4.140
4.120
105,879
+0.28(+7.29%)
Jan 28, 2022
3.850
3.850
3.750
3.840
182,765
-0.01(-0.26%)
Jan 27, 2022
3.760
4.150
3.755
3.850
839,549
+0.13(+3.49%)
Jan 26, 2022
3.920
4.150
3.710
3.720
206,322
-0.14(-3.63%)
Jan 25, 2022
3.920
3.975
3.830
3.860
97,997
-0.12(-3.02%)
Jan 24, 2022
3.920
4.025
3.750
3.980
234,472
-0.03(-0.75%)
Jan 21, 2022
3.940
4.070
3.900
4.010
141,673
+0.07(+1.78%)
Jan 20, 2022
4.040
4.190
3.925
3.940
108,031
-0.11(-2.72%)
Jan 19, 2022
4.040
4.120
3.980
4.050
144,185
+0.01(+0.25%)
Jan 18, 2022
4.280
4.280
4.040
4.040
224,415
-0.29(-6.70%)
Jan 14, 2022
4.330
0
-0.02(-0.46%)
Jan 13, 2022
4.410
4.465
4.350
4.350
307,383
-0.04(-0.91%)
Jan 12, 2022
4.450
4.500
4.390
4.390
180,773
-0.02(-0.45%)
Jan 11, 2022
4.360
4.490
4.240
4.410
301,509
+0.04(+0.92%)
Jan 10, 2022
4.390
4.490
4.280
4.370
150,229
-0.09(-2.02%)
Jan 07, 2022
4.340
4.490
4.211
4.460
139,012
+0.12(+2.76%)
Jan 06, 2022
4.500
4.550
4.300
4.340
175,255
-0.14(-3.13%)
Jan 05, 2022
4.480
4.903
4.367
4.480
1,079,748
-0.03(-0.67%)
Jan 04, 2022
4.740
4.780
4.438
4.510
318,033
-0.23(-4.85%)
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
.