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 30, 2012
5.620
5.640
5.450
5.610
83,097
-0.03(-0.53%)
Mar 29, 2012
5.650
5.670
5.500
5.640
35,390
-0.01(-0.18%)
Mar 28, 2012
5.540
5.680
5.340
5.650
113,695
+0.04(+0.71%)
Mar 27, 2012
5.650
5.710
5.590
5.610
74,189
-0.03(-0.53%)
Mar 26, 2012
5.360
5.850
5.360
5.640
390,866
+0.31(+5.82%)
Mar 23, 2012
5.390
5.400
5.330
5.330
39,258
-0.10(-1.84%)
Mar 22, 2012
5.330
5.450
5.330
5.430
31,964
+0.07(+1.31%)
Mar 21, 2012
5.390
5.430
5.340
5.360
34,767
-0.05(-0.92%)
Mar 20, 2012
5.350
5.420
5.350
5.410
67,005
+0.01(+0.19%)
Mar 19, 2012
5.260
5.450
5.255
5.400
72,017
+0.12(+2.27%)
Mar 16, 2012
5.390
5.390
5.250
5.280
31,503
-0.10(-1.86%)
Mar 15, 2012
5.330
5.430
5.290
5.380
46,103
+0.03(+0.56%)
Mar 14, 2012
5.400
5.500
5.330
5.350
196,708
-0.05(-0.93%)
Mar 13, 2012
5.420
5.450
5.310
5.400
102,104
+0.05(+0.93%)
Mar 12, 2012
5.310
5.420
5.210
5.350
104,151
+0.01(+0.19%)
Mar 09, 2012
5.380
5.420
5.290
5.340
45,398
-0.07(-1.29%)
Mar 08, 2012
5.420
5.420
5.322
5.410
132,028
-0.01(-0.18%)
Mar 07, 2012
5.240
5.470
5.230
5.420
66,400
+0.21(+4.03%)
Mar 06, 2012
5.010
5.310
5.000
5.210
107,054
+0.14(+2.76%)
Mar 05, 2012
5.300
5.300
5.060
5.070
424,251
-0.27(-5.06%)
Mar 02, 2012
5.230
5.550
5.230
5.340
435,722
+0.14(+2.69%)
Mar 01, 2012
5.240
5.285
5.190
5.200
61,178
+0.00(+0.00%)
Feb 29, 2012
5.200
5.290
5.170
5.200
37,989
-0.05(-0.95%)
Feb 28, 2012
5.200
5.290
5.200
5.250
40,865
+0.05(+0.96%)
Feb 27, 2012
5.200
5.280
5.200
5.200
44,837
+0.00(+0.00%)
Feb 24, 2012
5.080
5.280
5.080
5.200
61,714
+0.09(+1.76%)
Feb 23, 2012
5.110
5.220
5.080
5.110
85,392
-0.03(-0.58%)
Feb 22, 2012
5.390
5.445
5.130
5.140
238,033
-0.31(-5.69%)
Feb 21, 2012
5.370
5.490
5.360
5.450
122,790
+0.08(+1.49%)
Feb 17, 2012
5.360
5.490
5.350
5.370
182,245
+0.02(+0.37%)
Feb 16, 2012
5.210
5.370
5.170
5.350
146,091
+0.12(+2.29%)
Feb 15, 2012
5.210
5.290
5.210
5.230
47,780
+0.03(+0.58%)
Feb 14, 2012
5.040
5.230
5.040
5.200
62,453
+0.08(+1.56%)
Feb 13, 2012
5.140
5.200
5.070
5.120
161,363
+0.02(+0.39%)
Feb 10, 2012
5.100
5.159
5.045
5.100
137,802
+0.00(+0.00%)
Feb 09, 2012
5.040
5.110
5.000
5.100
52,648
+0.06(+1.19%)
Feb 08, 2012
4.970
5.050
4.940
5.040
59,954
+0.04(+0.80%)
Feb 07, 2012
5.090
5.130
4.960
5.000
148,339
-0.11(-2.15%)
Feb 06, 2012
5.070
5.170
4.955
5.110
89,695
-0.03(-0.58%)
Feb 03, 2012
5.000
5.150
4.960
5.140
136,735
+0.15(+3.01%)
Feb 02, 2012
4.840
5.050
4.798
4.990
110,377
+0.16(+3.31%)
Feb 01, 2012
4.420
4.920
4.420
4.830
145,888
+0.09(+1.90%)
Jan 31, 2012
4.700
4.830
4.550
4.740
65,403
+0.06(+1.28%)
Jan 30, 2012
4.680
4.770
4.620
4.680
69,940
-0.02(-0.43%)
Jan 27, 2012
4.560
4.700
4.480
4.700
77,337
+0.10(+2.17%)
Jan 26, 2012
4.620
4.670
4.530
4.600
84,539
-0.02(-0.43%)
Jan 25, 2012
4.720
4.720
4.600
4.620
83,801
-0.08(-1.70%)
Jan 24, 2012
4.660
4.735
4.640
4.700
79,501
+0.01(+0.21%)
Jan 23, 2012
4.770
4.780
4.630
4.690
153,914
-0.07(-1.47%)
Jan 20, 2012
4.700
4.800
4.640
4.760
89,630
+0.06(+1.28%)
Jan 19, 2012
4.720
4.770
4.695
4.700
98,014
+0.03(+0.64%)
Jan 18, 2012
4.360
4.680
4.360
4.670
428,607
+0.28(+6.38%)
Jan 17, 2012
4.450
4.490
4.360
4.390
71,668
-0.04(-0.90%)
Jan 13, 2012
4.450
4.470
4.370
4.430
66,061
-0.05(-1.12%)
Jan 12, 2012
4.610
4.650
4.480
4.480
63,118
-0.11(-2.40%)
Jan 11, 2012
4.460
4.630
4.450
4.590
35,400
+0.08(+1.77%)
Jan 10, 2012
4.530
4.540
4.420
4.510
152,294
+0.05(+1.12%)
Jan 09, 2012
4.490
4.540
4.460
4.460
100,400
-0.03(-0.67%)
Jan 06, 2012
4.480
4.500
4.390
4.490
52,024
+0.04(+0.90%)
Jan 05, 2012
4.310
4.470
4.310
4.450
97,068
+0.15(+3.49%)
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
.