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
)
N/A
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 (%)
Apr 30, 2010
7.250
7.280
6.990
7.000
124,270
-0.30(-4.11%)
Apr 29, 2010
7.250
7.340
7.220
7.300
70,811
+0.03(+0.41%)
Apr 28, 2010
7.460
7.460
7.000
7.270
165,831
-0.08(-1.09%)
Apr 27, 2010
7.450
7.550
7.240
7.350
271,698
-0.18(-2.39%)
Apr 26, 2010
7.400
7.679
7.400
7.530
171,802
+0.18(+2.45%)
Apr 23, 2010
7.390
7.450
7.250
7.350
239,416
-0.08(-1.08%)
Apr 22, 2010
7.360
7.480
7.300
7.430
72,067
-0.03(-0.40%)
Apr 21, 2010
7.410
7.659
7.320
7.460
491,608
+0.07(+0.95%)
Apr 20, 2010
7.470
7.660
7.300
7.390
329,215
-0.01(-0.14%)
Apr 19, 2010
7.380
7.500
7.210
7.400
338,063
+0.05(+0.68%)
Apr 16, 2010
7.120
7.380
7.020
7.350
305,412
+0.19(+2.65%)
Apr 15, 2010
7.020
7.160
6.940
7.160
1,415,541
+0.22(+3.17%)
Apr 14, 2010
6.720
7.070
6.720
6.940
1,153,268
+0.18(+2.66%)
Apr 13, 2010
6.860
6.860
6.740
6.760
211,928
-0.14(-2.03%)
Apr 12, 2010
6.710
6.950
6.700
6.900
105,675
+0.10(+1.47%)
Apr 09, 2010
6.760
6.880
6.650
6.800
183,489
+0.00(+0.00%)
Apr 08, 2010
7.000
7.000
6.740
6.800
168,773
-0.20(-2.86%)
Apr 07, 2010
6.960
7.030
6.910
7.000
177,944
-0.01(-0.14%)
Apr 06, 2010
7.000
7.080
6.910
7.010
221,979
-0.06(-0.85%)
Apr 05, 2010
6.750
7.380
6.660
7.070
662,429
+0.38(+5.60%)
Apr 01, 2010
6.910
6.695
6.695
6.695
219,200
-0.15(-2.26%)
Mar 31, 2010
6.990
7.220
6.690
6.850
649,976
-0.04(-0.58%)
Mar 30, 2010
6.590
6.990
6.550
6.890
313,322
+0.26(+3.92%)
Mar 29, 2010
6.750
6.750
6.470
6.630
195,255
-0.06(-0.90%)
Mar 26, 2010
6.750
6.790
6.680
6.690
101,133
-0.06(-0.89%)
Mar 25, 2010
6.710
6.860
6.670
6.750
879,983
+0.00(+0.00%)
Mar 24, 2010
6.870
6.880
6.690
6.750
109,891
-0.13(-1.89%)
Mar 23, 2010
6.660
6.920
6.660
6.880
257,062
+0.10(+1.47%)
Mar 22, 2010
6.420
6.840
6.360
6.780
226,544
+0.23(+3.51%)
Mar 19, 2010
6.810
6.850
6.480
6.550
214,162
-0.24(-3.53%)
Mar 18, 2010
6.810
6.900
6.740
6.790
132,887
-0.06(-0.88%)
Mar 17, 2010
6.800
7.050
6.660
6.850
244,567
+0.10(+1.48%)
Mar 16, 2010
6.420
6.800
6.340
6.750
334,515
+0.23(+3.53%)
Mar 15, 2010
6.530
6.600
6.330
6.520
176,627
+0.02(+0.31%)
Mar 12, 2010
6.350
6.500
6.250
6.500
82,624
+0.10(+1.56%)
Mar 11, 2010
6.530
6.570
6.230
6.400
251,196
-0.10(-1.54%)
Mar 10, 2010
6.460
6.560
6.360
6.500
126,914
+0.02(+0.31%)
Mar 09, 2010
6.420
6.540
6.400
6.480
139,484
+0.02(+0.31%)
Mar 08, 2010
6.400
6.550
6.400
6.460
114,002
+0.06(+0.94%)
Mar 05, 2010
6.360
6.510
6.300
6.400
79,505
+0.02(+0.31%)
Mar 04, 2010
6.630
6.630
6.300
6.380
158,667
-0.02(-0.31%)
Mar 03, 2010
6.440
6.500
6.290
6.400
213,913
-0.03(-0.47%)
Mar 02, 2010
6.200
6.630
6.170
6.430
646,502
+0.25(+4.05%)
Mar 01, 2010
5.980
6.300
5.980
6.180
103,414
+0.19(+3.17%)
Feb 26, 2010
5.820
6.100
5.750
5.990
182,306
+0.09(+1.53%)
Feb 25, 2010
6.090
6.100
5.840
5.900
218,971
-0.20(-3.28%)
Feb 24, 2010
5.940
6.140
5.938
6.100
233,006
+0.16(+2.69%)
Feb 23, 2010
6.000
6.200
5.800
5.940
351,353
-0.12(-1.98%)
Feb 22, 2010
5.650
6.310
5.650
6.060
562,317
+0.32(+5.57%)
Feb 19, 2010
5.810
5.810
5.640
5.740
377,080
+0.02(+0.35%)
Feb 18, 2010
5.730
5.760
5.640
5.720
114,782
-0.05(-0.87%)
Feb 17, 2010
5.800
5.950
5.610
5.770
237,381
-0.11(-1.87%)
Feb 16, 2010
5.880
6.000
5.720
5.880
209,127
+0.05(+0.86%)
Feb 12, 2010
5.730
5.830
5.830
5.830
252,500
+0.11(+1.92%)
Feb 11, 2010
5.330
5.820
5.310
5.720
557,637
+0.31(+5.73%)
Feb 10, 2010
5.230
5.570
5.110
5.410
304,737
+0.07(+1.31%)
Feb 09, 2010
5.020
5.420
5.020
5.340
189,418
+0.29(+5.74%)
Feb 08, 2010
5.080
5.160
4.940
5.050
35,037
+0.02(+0.40%)
Feb 05, 2010
5.090
5.090
4.830
5.030
97,863
+0.01(+0.20%)
Feb 04, 2010
5.000
5.120
4.950
5.020
74,118
-0.02(-0.40%)
Feb 03, 2010
4.870
5.200
4.760
5.040
212,683
+0.29(+6.11%)
Feb 02, 2010
4.850
4.870
4.720
4.750
147,371
-0.16(-3.26%)
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
.