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, 2018
1.640
1.670
1.600
1.600
41,123
-0.06(-3.61%)
May 30, 2018
1.610
1.660
1.610
1.660
21,070
+0.06(+3.75%)
May 29, 2018
1.660
1.670
1.600
1.600
10,977
-0.06(-3.61%)
May 25, 2018
1.660
1.660
1.660
0
+0.00(+0.00%)
May 24, 2018
1.630
1.660
1.610
1.660
33,706
+0.04(+2.47%)
May 23, 2018
1.640
1.640
1.600
1.620
9,038
+0.01(+0.62%)
May 22, 2018
1.650
1.650
1.610
1.610
17,500
-0.01(-0.62%)
May 21, 2018
1.610
1.643
1.580
1.620
41,459
+0.01(+0.62%)
May 18, 2018
1.600
1.640
1.550
1.610
11,697
+0.02(+1.26%)
May 17, 2018
1.610
1.630
1.590
1.590
40,578
-0.03(-1.85%)
May 16, 2018
1.560
1.620
1.560
1.620
64,980
+0.05(+3.18%)
May 15, 2018
1.560
1.590
1.530
1.570
67,854
+0.02(+1.29%)
May 14, 2018
1.490
1.580
1.490
1.550
380,514
+0.07(+4.73%)
May 11, 2018
1.480
1.518
1.470
1.480
15,235
-0.02(-1.33%)
May 10, 2018
1.490
1.522
1.480
1.500
97,965
+0.02(+1.35%)
May 09, 2018
1.560
1.560
1.480
1.480
27,613
-0.02(-1.33%)
May 08, 2018
1.510
1.520
1.495
1.500
12,793
+0.01(+0.67%)
May 07, 2018
1.538
1.560
1.490
1.490
24,266
+0.00(+0.00%)
May 04, 2018
1.600
1.615
1.461
1.490
144,005
-0.10(-6.28%)
May 03, 2018
1.480
1.600
1.431
1.590
134,344
+0.14(+9.65%)
May 02, 2018
1.350
1.460
1.349
1.450
163,056
+0.12(+9.02%)
May 01, 2018
1.340
1.350
1.300
1.330
21,299
-0.02(-1.48%)
Apr 30, 2018
1.370
1.380
1.340
1.350
32,276
-0.02(-1.46%)
Apr 27, 2018
1.374
1.377
1.360
1.370
21,728
+0.00(+0.01%)
Apr 26, 2018
1.370
1.370
1.350
1.370
35,415
-0.00(-0.01%)
Apr 25, 2018
1.380
1.390
1.360
1.370
40,935
-0.03(-2.14%)
Apr 24, 2018
1.377
1.400
1.377
1.400
5,833
+0.02(+1.45%)
Apr 23, 2018
1.380
1.380
1.360
1.380
7,217
+0.01(+0.73%)
Apr 20, 2018
1.350
1.390
1.350
1.370
46,605
+0.01(+0.74%)
Apr 19, 2018
1.360
1.370
1.350
1.360
28,868
-0.02(-1.45%)
Apr 18, 2018
1.370
1.380
1.360
1.380
33,283
+0.01(+0.47%)
Apr 17, 2018
1.370
1.390
1.350
1.374
11,070
+0.01(+0.85%)
Apr 16, 2018
1.370
1.380
1.360
1.362
17,700
+0.00(+0.15%)
Apr 13, 2018
1.370
1.390
1.360
1.360
18,446
-0.01(-0.73%)
Apr 12, 2018
1.370
1.430
1.360
1.370
21,475
+0.00(+0.00%)
Apr 11, 2018
1.370
1.380
1.360
1.370
29,502
+0.00(+0.00%)
Apr 10, 2018
1.370
1.375
1.360
1.370
42,143
+0.01(+0.74%)
Apr 09, 2018
1.370
1.373
1.360
1.360
180,794
-0.01(-0.73%)
Apr 06, 2018
1.400
1.400
1.370
1.370
3,789
-0.03(-2.14%)
Apr 05, 2018
1.370
1.400
1.370
1.400
7,806
+0.03(+2.19%)
Apr 04, 2018
1.370
1.400
1.370
1.370
4,207
-0.02(-1.44%)
Apr 03, 2018
1.390
1.400
1.360
1.390
5,460
-0.01(-0.71%)
Apr 02, 2018
1.370
1.400
1.370
1.400
14,160
+0.04(+2.94%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.04(-2.86%)
Mar 28, 2018
1.400
1.400
1.360
1.400
15,278
+0.03(+2.19%)
Mar 27, 2018
1.390
1.400
1.370
1.370
16,333
-0.01(-0.72%)
Mar 26, 2018
1.400
1.400
1.380
1.380
30,749
-0.02(-1.43%)
Mar 23, 2018
1.400
1.400
1.360
1.400
20,184
+0.03(+2.19%)
Mar 22, 2018
1.380
1.420
1.370
1.370
126,312
-0.03(-2.14%)
Mar 21, 2018
1.400
1.415
1.380
1.400
48,176
-0.01(-1.01%)
Mar 20, 2018
1.392
1.429
1.370
1.414
63,994
+0.02(+1.75%)
Mar 19, 2018
1.370
1.400
1.370
1.390
22,976
+0.02(+1.46%)
Mar 16, 2018
1.400
1.400
1.360
1.370
111,885
-0.04(-2.84%)
Mar 15, 2018
1.470
1.489
1.410
1.410
40,840
-0.09(-6.00%)
Mar 14, 2018
1.490
1.500
1.430
1.500
28,957
+0.01(+0.67%)
Mar 13, 2018
1.490
1.550
1.450
1.490
30,909
-0.04(-2.61%)
Mar 12, 2018
1.540
1.570
1.520
1.530
3,995
-0.02(-1.29%)
Mar 09, 2018
1.510
1.550
1.480
1.550
3,385
+0.05(+3.33%)
Mar 08, 2018
1.500
1.510
1.480
1.500
19,967
+0.01(+0.67%)
Mar 07, 2018
1.470
1.500
1.450
1.490
54,584
+0.02(+1.36%)
Mar 06, 2018
1.485
1.510
1.450
1.470
5,626
-0.02(-1.34%)
Mar 05, 2018
1.480
1.506
1.450
1.490
2,238
+0.01(+0.68%)
Mar 02, 2018
1.470
1.500
1.470
1.480
1,059
+0.02(+1.37%)
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
.