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 (%)
Jun 28, 2013
3.240
3.310
3.240
3.300
11,254
+0.06(+1.85%)
Jun 27, 2013
3.220
3.290
3.220
3.240
0
+0.03(+0.93%)
Jun 26, 2013
3.210
3.270
3.180
3.210
0
-0.03(-0.93%)
Jun 25, 2013
3.190
3.270
3.190
3.240
0
+0.04(+1.25%)
Jun 24, 2013
3.150
3.310
3.150
3.200
0
+0.03(+0.95%)
Jun 21, 2013
3.210
3.230
3.100
3.170
13,823
-0.07(-2.16%)
Jun 20, 2013
3.193
3.290
3.120
3.240
0
-0.03(-0.92%)
Jun 19, 2013
3.300
3.350
3.250
3.270
0
-0.06(-1.80%)
Jun 18, 2013
3.380
3.470
3.290
3.330
0
-0.02(-0.60%)
Jun 17, 2013
3.380
3.430
3.308
3.350
0
-0.03(-0.89%)
Jun 14, 2013
3.500
3.500
3.380
3.380
0
-0.06(-1.74%)
Jun 13, 2013
3.460
3.510
3.419
3.440
22,404
+0.02(+0.58%)
Jun 12, 2013
3.510
3.510
3.410
3.420
19,998
-0.10(-2.84%)
Jun 11, 2013
3.390
3.540
3.390
3.520
46,380
+0.09(+2.62%)
Jun 10, 2013
3.330
3.430
3.215
3.430
0
+0.08(+2.39%)
Jun 07, 2013
3.280
3.380
3.240
3.350
0
+0.04(+1.21%)
Jun 06, 2013
3.270
3.310
3.250
3.310
0
+0.00(+0.00%)
Jun 05, 2013
3.360
3.360
3.250
3.310
0
-0.09(-2.65%)
Jun 04, 2013
3.370
3.460
3.370
3.400
0
+0.00(+0.00%)
Jun 03, 2013
3.401
3.490
3.380
3.400
32,474
-0.05(-1.45%)
May 31, 2013
3.390
3.520
3.390
3.450
31,585
-0.06(-1.71%)
May 30, 2013
3.370
3.510
3.370
3.510
0
+0.06(+1.74%)
May 29, 2013
3.440
3.500
3.310
3.450
29,901
-0.04(-1.15%)
May 28, 2013
3.330
3.550
3.310
3.490
44,840
+0.00(+0.00%)
May 24, 2013
3.330
3.510
3.250
3.490
0
+0.13(+3.87%)
May 23, 2013
3.250
3.430
3.250
3.360
0
-0.02(-0.59%)
May 22, 2013
3.430
3.500
3.370
3.380
0
-0.07(-2.03%)
May 21, 2013
3.500
3.510
3.450
3.450
0
-0.04(-1.15%)
May 20, 2013
3.520
3.520
3.460
3.490
0
-0.03(-0.85%)
May 17, 2013
3.370
3.520
3.370
3.520
0
+0.12(+3.53%)
May 16, 2013
3.401
3.510
3.380
3.400
45,665
-0.03(-0.87%)
May 15, 2013
3.410
3.510
3.370
3.430
0
-0.02(-0.58%)
May 13, 2013
3.280
3.540
3.280
3.450
0
+0.04(+1.17%)
May 10, 2013
3.410
3.500
3.310
3.410
0
-0.02(-0.58%)
May 09, 2013
3.440
3.500
3.410
3.430
0
-0.02(-0.58%)
May 08, 2013
3.570
3.800
3.450
3.450
0
-0.15(-4.17%)
May 07, 2013
3.480
3.600
3.411
3.600
0
+0.08(+2.27%)
May 06, 2013
3.510
3.540
3.430
3.520
0
-0.03(-0.85%)
May 03, 2013
3.500
3.620
3.500
3.550
0
+0.05(+1.43%)
May 02, 2013
3.310
3.540
3.250
3.500
0
+0.17(+5.11%)
May 01, 2013
3.400
3.400
3.210
3.330
0
-0.09(-2.63%)
Apr 30, 2013
3.290
3.430
3.290
3.420
0
+0.13(+3.95%)
Apr 29, 2013
3.250
3.440
3.250
3.290
50,113
+0.05(+1.54%)
Apr 26, 2013
3.090
3.290
3.220
3.240
13,635
+0.02(+0.62%)
Apr 25, 2013
3.100
3.280
3.100
3.220
0
+0.10(+3.21%)
Apr 24, 2013
3.160
3.240
3.090
3.120
0
-0.01(-0.32%)
Apr 23, 2013
3.200
3.200
3.070
3.130
21,901
-0.04(-1.26%)
Apr 22, 2013
3.150
3.320
3.080
3.170
16,056
+0.01(+0.32%)
Apr 19, 2013
3.072
3.210
3.072
3.160
12,047
+0.01(+0.32%)
Apr 18, 2013
3.150
3.240
3.060
3.150
16,509
-0.05(-1.56%)
Apr 17, 2013
3.200
3.250
3.180
3.200
84,115
+0.00(+0.00%)
Apr 16, 2013
3.200
3.240
3.120
3.200
54,392
-0.01(-0.31%)
Apr 15, 2013
3.200
3.300
3.000
3.210
57,007
+0.00(+0.00%)
Apr 12, 2013
3.240
3.260
3.120
3.210
25,328
-0.01(-0.31%)
Apr 11, 2013
3.160
3.350
3.160
3.220
19,369
-0.04(-1.23%)
Apr 10, 2013
3.210
3.300
3.210
3.260
79,974
+0.05(+1.56%)
Apr 09, 2013
3.170
3.250
3.170
3.210
21,812
+0.03(+0.94%)
Apr 08, 2013
3.150
3.220
3.130
3.180
23,961
+0.02(+0.47%)
Apr 05, 2013
3.165
3.165
3.165
3.165
5,392
-0.00(-0.16%)
Apr 04, 2013
3.210
3.261
3.130
3.170
16,275
-0.01(-0.31%)
Apr 03, 2013
3.170
3.230
3.160
3.180
29,427
+0.02(+0.63%)
Apr 02, 2013
3.091
3.200
3.070
3.160
13,928
+0.00(+0.00%)
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
.