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 (%)
Jun 30, 2015
2.430
2.620
2.430
2.600
262,977
+0.16(+6.56%)
Jun 29, 2015
2.430
2.530
2.430
2.440
55,483
-0.06(-2.40%)
Jun 26, 2015
2.440
2.519
2.410
2.500
47,904
+0.07(+2.88%)
Jun 25, 2015
2.460
2.530
2.430
2.430
35,822
-0.05(-2.02%)
Jun 24, 2015
2.490
2.570
2.460
2.480
43,961
-0.01(-0.40%)
Jun 23, 2015
2.450
2.530
2.450
2.490
73,356
+0.04(+1.63%)
Jun 22, 2015
2.380
2.490
2.330
2.450
59,591
+0.17(+7.46%)
Jun 19, 2015
2.240
2.300
2.240
2.280
400,518
+0.01(+0.66%)
Jun 18, 2015
2.260
2.310
2.250
2.265
44,992
-0.01(-0.66%)
Jun 17, 2015
2.230
2.350
2.230
2.280
58,523
+0.04(+1.79%)
Jun 16, 2015
2.200
2.260
2.200
2.240
27,015
+0.02(+0.90%)
Jun 15, 2015
2.210
2.220
2.210
2.220
28,884
+0.00(+0.00%)
Jun 12, 2015
2.210
2.240
2.210
2.220
33,376
-0.01(-0.45%)
Jun 11, 2015
2.210
2.240
2.210
2.230
31,742
+0.01(+0.45%)
Jun 10, 2015
2.210
2.230
2.200
2.220
41,314
+0.01(+0.45%)
Jun 09, 2015
2.200
2.230
2.200
2.210
38,533
+0.00(+0.00%)
Jun 08, 2015
2.210
2.230
2.208
2.210
62,764
-0.01(-0.52%)
Jun 05, 2015
2.210
2.240
2.210
2.222
35,763
+0.01(+0.52%)
Jun 04, 2015
2.200
2.230
2.200
2.210
34,680
+0.01(+0.45%)
Jun 03, 2015
2.220
2.235
2.200
2.200
24,320
-0.02(-0.90%)
Jun 02, 2015
2.210
2.220
2.200
2.220
74,417
+0.01(+0.45%)
Jun 01, 2015
2.220
2.230
2.210
2.210
36,433
-0.02(-0.90%)
May 29, 2015
2.220
2.260
2.220
2.230
46,720
-0.01(-0.45%)
May 28, 2015
2.240
2.263
2.230
2.240
31,561
-0.00(-0.14%)
May 27, 2015
2.240
2.270
2.235
2.243
46,707
-0.02(-0.74%)
May 26, 2015
2.230
2.270
2.230
2.260
33,202
+0.03(+1.35%)
May 22, 2015
2.210
2.230
2.230
2.230
24,500
+0.02(+0.90%)
May 21, 2015
2.210
2.240
2.210
2.210
19,431
-0.02(-0.90%)
May 20, 2015
2.220
2.250
2.220
2.230
66,360
+0.01(+0.45%)
May 19, 2015
2.230
2.250
2.220
2.220
14,079
-0.04(-1.77%)
May 18, 2015
2.240
2.290
2.230
2.260
61,589
-0.01(-0.44%)
May 15, 2015
2.260
2.290
2.249
2.270
83,195
+0.00(+0.00%)
May 14, 2015
2.280
2.290
2.260
2.270
25,672
-0.04(-1.73%)
May 13, 2015
2.360
2.430
2.200
2.310
333,793
-0.08(-3.35%)
May 12, 2015
2.350
2.490
2.350
2.390
384,992
+0.00(+0.00%)
May 11, 2015
2.500
2.500
2.340
2.390
119,125
-0.09(-3.63%)
May 08, 2015
2.400
2.490
2.400
2.480
11,290
+0.10(+4.20%)
May 07, 2015
2.389
2.400
2.300
2.380
981,652
-0.02(-0.83%)
May 06, 2015
2.320
2.410
2.280
2.400
14,718
+0.00(+0.00%)
May 05, 2015
2.310
2.410
2.280
2.400
25,658
+0.08(+3.67%)
May 04, 2015
2.350
2.400
2.280
2.315
38,989
-0.06(-2.32%)
May 01, 2015
2.300
2.400
2.300
2.370
33,977
+0.07(+3.04%)
Apr 30, 2015
2.370
2.370
2.280
2.300
8,964
-0.07(-2.95%)
Apr 29, 2015
2.443
2.450
2.360
2.370
18,092
-0.06(-2.47%)
Apr 28, 2015
2.430
2.450
2.390
2.430
15,749
+0.06(+2.53%)
Apr 27, 2015
2.360
2.440
2.360
2.370
193,964
-0.01(-0.42%)
Apr 24, 2015
2.450
2.450
2.380
2.380
18,595
-0.01(-0.42%)
Apr 23, 2015
2.380
2.440
2.380
2.390
70,296
+0.01(+0.42%)
Apr 22, 2015
2.400
2.440
2.360
2.380
31,984
+0.06(+2.59%)
Apr 21, 2015
2.430
2.530
2.320
2.320
240,039
-0.07(-2.93%)
Apr 20, 2015
2.450
2.510
2.370
2.390
86,461
-0.06(-2.45%)
Apr 17, 2015
2.450
2.490
2.450
2.450
43,399
+0.00(+0.00%)
Apr 16, 2015
2.500
2.530
2.450
2.450
18,884
-0.01(-0.41%)
Apr 15, 2015
2.470
2.510
2.460
2.460
14,711
+0.00(+0.00%)
Apr 14, 2015
2.566
2.566
2.450
2.460
89,338
-0.11(-4.28%)
Apr 13, 2015
2.712
2.712
2.520
2.570
97,845
+0.00(+0.00%)
Apr 10, 2015
2.580
2.680
2.570
2.570
24,550
+0.02(+0.78%)
Apr 09, 2015
2.550
2.720
2.550
2.550
19,975
+0.00(+0.00%)
Apr 08, 2015
2.680
2.750
2.540
2.550
24,695
-0.16(-5.90%)
Apr 07, 2015
2.630
2.710
2.630
2.710
13,659
+0.06(+2.26%)
Apr 06, 2015
2.550
2.740
2.550
2.650
49,740
-0.10(-3.64%)
Apr 02, 2015
2.640
2.750
2.750
2.750
42,800
+0.13(+4.96%)
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
.