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 31, 2017
2.030
2.190
2.000
2.030
34,219
+0.00(+0.00%)
May 30, 2017
2.099
2.230
2.027
2.030
61,223
-0.06(-2.87%)
May 26, 2017
2.020
2.090
1.960
2.090
62,360
+0.07(+3.47%)
May 25, 2017
2.060
2.090
2.020
2.020
26,216
-0.07(-3.35%)
May 24, 2017
2.120
2.120
2.020
2.090
10,505
+0.07(+3.47%)
May 23, 2017
2.040
2.139
2.020
2.020
27,710
-0.04(-1.94%)
May 22, 2017
2.050
2.170
2.050
2.060
46,408
-0.01(-0.48%)
May 19, 2017
2.070
2.130
2.060
2.070
61,791
+0.01(+0.49%)
May 18, 2017
2.170
2.180
2.000
2.060
62,803
-0.01(-0.48%)
May 17, 2017
2.140
2.220
2.050
2.070
31,830
-0.11(-5.05%)
May 16, 2017
2.247
2.250
2.180
2.180
8,681
-0.05(-2.24%)
May 15, 2017
2.174
2.260
2.050
2.230
23,407
+0.08(+3.72%)
May 12, 2017
2.210
2.330
2.150
2.150
42,035
-0.09(-4.02%)
May 11, 2017
2.150
2.260
2.150
2.240
76,619
+0.08(+3.70%)
May 10, 2017
2.350
2.387
2.030
2.160
202,376
-0.34(-13.60%)
May 09, 2017
2.500
2.600
2.420
2.500
218,688
+0.01(+0.40%)
May 08, 2017
2.470
2.580
2.430
2.490
188,969
+0.04(+1.63%)
May 05, 2017
2.410
2.480
2.360
2.450
165,384
+0.04(+1.66%)
May 04, 2017
2.380
2.450
2.350
2.410
74,324
+0.01(+0.42%)
May 03, 2017
2.400
2.470
2.350
2.400
85,070
+0.00(+0.00%)
May 02, 2017
2.490
2.490
2.380
2.400
20,227
-0.01(-0.41%)
May 01, 2017
2.420
2.450
2.400
2.410
19,287
-0.07(-2.82%)
Apr 28, 2017
2.500
2.500
2.460
2.480
38,086
-0.02(-0.80%)
Apr 27, 2017
2.490
2.500
2.490
2.500
49,983
+0.01(+0.40%)
Apr 26, 2017
2.478
2.500
2.478
2.490
82,810
+0.01(+0.40%)
Apr 25, 2017
2.490
2.500
2.460
2.480
14,240
-0.01(-0.40%)
Apr 24, 2017
2.500
2.500
2.450
2.490
35,182
+0.00(+0.00%)
Apr 21, 2017
2.500
2.500
2.420
2.490
59,125
-0.01(-0.40%)
Apr 20, 2017
2.550
2.550
2.490
2.500
27,582
+0.00(+0.00%)
Apr 19, 2017
2.400
2.520
2.350
2.500
117,574
+0.15(+6.38%)
Apr 18, 2017
2.360
2.400
2.330
2.350
31,649
+0.02(+0.86%)
Apr 17, 2017
2.330
2.370
2.330
2.330
24,372
+0.06(+2.64%)
Apr 13, 2017
2.234
2.300
2.234
2.270
18,959
+0.04(+1.79%)
Apr 12, 2017
2.210
2.299
2.180
2.230
55,496
-0.04(-1.76%)
Apr 11, 2017
2.310
2.375
2.270
2.270
80,424
-0.08(-3.40%)
Apr 10, 2017
2.270
2.370
2.250
2.350
78,521
+0.05(+2.17%)
Apr 07, 2017
2.259
2.350
2.240
2.300
17,599
+0.02(+0.88%)
Apr 06, 2017
2.250
2.360
2.240
2.280
16,846
+0.04(+1.79%)
Apr 05, 2017
2.389
2.390
2.240
2.240
53,116
-0.11(-4.68%)
Apr 04, 2017
2.310
2.360
2.290
2.350
17,622
+0.02(+0.86%)
Apr 03, 2017
2.280
2.360
2.280
2.330
22,076
+0.04(+1.75%)
Mar 31, 2017
2.310
2.367
2.280
2.290
9,981
-0.03(-1.29%)
Mar 30, 2017
2.300
2.350
2.260
2.320
11,488
-0.03(-1.28%)
Mar 29, 2017
2.303
2.350
2.260
2.350
6,916
+0.04(+1.73%)
Mar 28, 2017
2.335
2.370
2.300
2.310
1,496
-0.03(-1.28%)
Mar 27, 2017
2.390
2.400
2.320
2.340
38,139
-0.04(-1.68%)
Mar 24, 2017
2.350
2.380
2.290
2.380
21,896
+0.04(+1.71%)
Mar 23, 2017
2.260
2.372
2.260
2.340
9,989
+0.03(+1.30%)
Mar 22, 2017
2.241
2.330
2.240
2.310
9,774
+0.04(+1.76%)
Mar 21, 2017
2.350
2.350
2.250
2.270
54,553
-0.04(-1.73%)
Mar 20, 2017
2.320
2.360
2.220
2.310
16,946
-0.03(-1.28%)
Mar 17, 2017
2.210
2.390
2.210
2.340
110,477
+0.13(+5.88%)
Mar 16, 2017
2.300
2.300
2.180
2.210
33,358
-0.08(-3.49%)
Mar 15, 2017
2.160
2.300
2.110
2.290
44,677
+0.05(+2.23%)
Mar 14, 2017
2.200
2.240
2.120
2.240
49,184
+0.06(+2.75%)
Mar 13, 2017
2.150
2.270
2.150
2.180
31,470
+0.02(+0.93%)
Mar 10, 2017
2.190
2.220
2.150
2.160
18,190
-0.03(-1.37%)
Mar 09, 2017
2.170
2.270
2.150
2.190
36,724
+0.01(+0.46%)
Mar 08, 2017
2.170
2.240
2.150
2.180
2,218
-0.03(-1.36%)
Mar 07, 2017
2.160
2.300
2.160
2.210
60,036
+0.05(+2.31%)
Mar 06, 2017
2.260
2.302
2.153
2.160
61,438
-0.09(-4.00%)
Mar 03, 2017
2.250
2.280
2.140
2.250
56,016
+0.00(+0.00%)
Mar 02, 2017
2.250
2.290
2.100
2.250
112,881
-0.05(-2.17%)
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
.