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 30, 2016
1.510
1.550
1.510
1.538
17,432
+0.03(+1.85%)
Jun 29, 2016
1.510
1.540
1.510
1.510
9,242
+0.02(+1.34%)
Jun 28, 2016
1.510
1.571
1.480
1.490
73,707
-0.02(-1.32%)
Jun 27, 2016
1.520
1.520
1.480
1.510
13,875
-0.04(-2.58%)
Jun 24, 2016
1.500
1.550
1.500
1.550
12,800
+0.04(+2.65%)
Jun 23, 2016
1.500
1.530
1.500
1.510
3,600
+0.00(+0.00%)
Jun 22, 2016
1.530
1.550
1.500
1.510
6,444
-0.01(-0.66%)
Jun 21, 2016
1.517
1.554
1.480
1.520
13,045
+0.00(+0.00%)
Jun 20, 2016
1.460
1.570
1.460
1.520
3,748
+0.07(+4.83%)
Jun 17, 2016
1.460
1.540
1.450
1.450
5,140
+0.00(+0.00%)
Jun 16, 2016
1.500
1.540
1.440
1.450
9,044
-0.05(-3.33%)
Jun 15, 2016
1.480
1.550
1.420
1.500
30,906
+0.08(+5.63%)
Jun 14, 2016
1.500
1.540
1.420
1.420
69,398
-0.08(-5.33%)
Jun 13, 2016
1.500
1.530
1.500
1.500
9,550
+0.00(+0.00%)
Jun 10, 2016
1.560
1.560
1.500
1.500
13,650
-0.06(-3.85%)
Jun 09, 2016
1.500
1.600
1.460
1.560
24,505
+0.06(+4.00%)
Jun 08, 2016
1.425
1.500
1.425
1.500
84,006
+0.07(+4.86%)
Jun 07, 2016
1.440
1.450
1.420
1.431
1,400
+0.00(+0.03%)
Jun 06, 2016
1.420
1.450
1.410
1.430
5,029
-0.02(-1.38%)
Jun 03, 2016
1.410
1.450
1.410
1.450
1,354
+0.03(+2.11%)
Jun 02, 2016
1.410
1.440
1.410
1.420
12,935
+0.02(+1.42%)
Jun 01, 2016
1.435
1.450
1.400
1.400
9,626
-0.04(-2.77%)
May 31, 2016
1.400
1.450
1.400
1.440
11,120
+0.00(+0.00%)
May 27, 2016
1.410
1.440
1.440
1.440
7,300
+0.04(+2.86%)
May 26, 2016
1.410
1.450
1.400
1.400
8,335
-0.01(-0.71%)
May 25, 2016
1.450
1.450
1.400
1.410
17,462
-0.03(-2.08%)
May 24, 2016
1.410
1.450
1.400
1.440
21,318
+0.00(+0.00%)
May 23, 2016
1.430
1.450
1.400
1.440
11,058
+0.03(+2.13%)
May 20, 2016
1.440
1.450
1.401
1.410
3,325
+0.00(+0.00%)
May 19, 2016
1.406
1.430
1.400
1.410
10,105
+0.01(+0.71%)
May 18, 2016
1.404
1.420
1.400
1.400
9,738
-0.01(-0.63%)
May 17, 2016
1.450
1.450
1.400
1.409
54,661
-0.07(-4.80%)
May 16, 2016
1.490
1.560
1.470
1.480
34,190
+0.02(+1.37%)
May 13, 2016
1.490
1.500
1.460
1.460
8,467
-0.01(-0.68%)
May 12, 2016
1.500
1.500
1.470
1.470
6,325
-0.03(-2.00%)
May 11, 2016
1.470
1.570
1.470
1.500
13,131
+0.03(+2.04%)
May 10, 2016
1.450
1.470
1.440
1.470
9,801
+0.02(+1.38%)
May 09, 2016
1.450
1.450
1.440
1.450
4,305
+0.02(+1.69%)
May 06, 2016
1.440
1.440
1.400
1.426
31,197
+0.01(+0.42%)
May 05, 2016
1.420
1.420
1.420
1.420
2,139
-0.01(-0.70%)
May 04, 2016
1.440
1.440
1.430
1.430
3,681
+0.06(+4.38%)
May 03, 2016
1.390
1.394
1.370
1.370
3,023
-0.02(-1.44%)
May 02, 2016
1.450
1.475
1.390
1.390
14,566
-0.02(-1.42%)
Apr 29, 2016
1.440
1.455
1.410
1.410
8,782
-0.03(-2.08%)
Apr 28, 2016
1.410
1.450
1.410
1.440
13,400
+0.04(+2.86%)
Apr 27, 2016
1.400
1.410
1.400
1.400
1,413
+0.00(+0.00%)
Apr 26, 2016
1.450
1.470
1.400
1.400
24,628
-0.04(-2.78%)
Apr 25, 2016
1.450
1.470
1.440
1.440
9,301
-0.02(-1.03%)
Apr 22, 2016
1.472
1.480
1.440
1.455
19,258
-0.00(-0.34%)
Apr 21, 2016
1.480
1.480
1.460
1.460
6,901
-0.01(-0.68%)
Apr 20, 2016
1.480
1.480
1.450
1.470
9,343
+0.01(+0.68%)
Apr 19, 2016
1.500
1.500
1.450
1.460
18,136
-0.09(-5.81%)
Apr 18, 2016
1.550
1.550
1.490
1.550
507
+0.06(+4.03%)
Apr 15, 2016
1.490
1.540
1.490
1.490
12,334
-0.02(-1.32%)
Apr 14, 2016
1.520
1.520
1.480
1.510
14,322
-0.02(-1.31%)
Apr 13, 2016
1.550
1.550
1.500
1.530
13,233
+0.00(+0.00%)
Apr 12, 2016
1.520
1.550
1.520
1.530
1,413
+0.01(+0.65%)
Apr 11, 2016
1.550
1.550
1.520
1.520
2,889
-0.02(-1.55%)
Apr 08, 2016
1.570
1.580
1.510
1.544
36,694
-0.02(-1.03%)
Apr 07, 2016
1.560
1.620
1.530
1.560
65,896
-0.00(-0.24%)
Apr 06, 2016
1.600
1.600
1.560
1.564
13,676
-0.01(-0.39%)
Apr 05, 2016
1.550
1.650
1.550
1.570
2,913
-0.01(-0.63%)
Apr 04, 2016
1.580
1.620
1.530
1.580
11,515
+0.01(+0.64%)
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
.