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 (%)
May 24, 2011
6.730
6.765
6.680
6.730
56,450
+0.05(+0.75%)
May 23, 2011
6.730
6.766
6.650
6.680
85,521
-0.08(-1.18%)
May 20, 2011
6.750
6.790
6.710
6.760
32,079
+0.01(+0.15%)
May 19, 2011
6.690
6.800
6.521
6.750
75,257
+0.04(+0.60%)
May 18, 2011
6.800
6.920
6.610
6.710
94,947
-0.03(-0.45%)
May 17, 2011
6.780
6.810
6.660
6.740
99,680
-0.06(-0.88%)
May 16, 2011
6.890
6.940
6.790
6.800
86,819
-0.13(-1.88%)
May 13, 2011
6.950
7.070
6.890
6.930
69,332
-0.06(-0.86%)
May 12, 2011
7.000
7.120
6.970
6.990
109,392
-0.05(-0.71%)
May 11, 2011
7.010
7.100
7.000
7.040
54,756
-0.02(-0.28%)
May 10, 2011
6.970
7.060
6.930
7.060
77,090
+0.09(+1.29%)
May 09, 2011
7.000
7.070
6.850
6.970
124,513
-0.03(-0.43%)
May 06, 2011
6.970
7.060
6.900
7.000
156,972
-0.04(-0.57%)
May 05, 2011
6.980
7.190
6.850
7.040
203,936
+0.04(+0.57%)
May 04, 2011
7.480
7.700
6.600
7.000
850,378
-0.30(-4.11%)
May 03, 2011
7.250
7.341
7.190
7.300
146,807
+0.01(+0.14%)
May 02, 2011
7.300
7.430
7.200
7.290
105,812
-0.02(-0.27%)
Apr 29, 2011
7.210
7.370
7.140
7.310
114,609
+0.08(+1.11%)
Apr 28, 2011
7.420
7.440
7.210
7.230
89,095
-0.22(-2.95%)
Apr 27, 2011
7.500
7.560
7.450
7.450
94,935
-0.02(-0.27%)
Apr 26, 2011
7.250
7.560
7.240
7.470
287,228
+0.35(+4.92%)
Apr 25, 2011
7.200
7.250
7.120
7.120
45,837
-0.11(-1.52%)
Apr 21, 2011
7.230
7.230
7.020
7.230
146,618
+0.05(+0.70%)
Apr 20, 2011
6.890
7.210
6.820
7.180
193,061
+0.38(+5.59%)
Apr 19, 2011
6.750
6.850
6.750
6.800
48,932
+0.00(+0.00%)
Apr 18, 2011
6.810
6.860
6.750
6.800
45,223
-0.09(-1.31%)
Apr 15, 2011
6.770
6.920
6.745
6.890
88,100
+0.04(+0.58%)
Apr 14, 2011
6.930
6.930
6.700
6.850
148,269
-0.11(-1.58%)
Apr 13, 2011
6.850
7.050
6.760
6.960
88,327
+0.14(+2.05%)
Apr 12, 2011
7.000
7.000
6.670
6.820
284,449
-0.23(-3.26%)
Apr 11, 2011
7.110
7.180
7.010
7.050
58,705
-0.08(-1.12%)
Apr 08, 2011
7.100
7.200
7.100
7.130
119,610
-0.01(-0.14%)
Apr 07, 2011
7.220
7.310
7.100
7.140
153,983
-0.13(-1.79%)
Apr 06, 2011
7.200
7.288
7.200
7.270
139,984
+0.02(+0.28%)
Apr 05, 2011
7.210
7.370
7.080
7.250
294,031
+0.05(+0.69%)
Apr 04, 2011
7.340
7.380
7.090
7.200
121,837
-0.18(-2.44%)
Apr 01, 2011
7.650
7.650
7.290
7.380
560,023
-0.22(-2.89%)
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%)
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
.