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 (%)
Jul 31, 2006
6.060
6.090
5.890
5.990
195,293
-0.05(-0.83%)
Jul 28, 2006
6.020
6.120
5.949
6.040
164,057
+0.01(+0.17%)
Jul 27, 2006
5.970
6.210
5.970
6.030
280,614
+0.05(+0.84%)
Jul 26, 2006
6.200
6.200
5.880
5.980
187,204
-0.22(-3.55%)
Jul 25, 2006
6.200
6.270
6.070
6.200
284,855
-0.05(-0.80%)
Jul 24, 2006
6.520
6.590
6.130
6.250
321,479
-0.37(-5.59%)
Jul 21, 2006
6.880
6.880
6.570
6.620
210,393
-0.12(-1.78%)
Jul 20, 2006
6.750
6.850
6.650
6.740
318,144
+0.01(+0.15%)
Jul 19, 2006
6.460
6.750
6.460
6.730
101,771
+0.23(+3.54%)
Jul 18, 2006
6.400
6.500
6.380
6.500
106,160
+0.10(+1.56%)
Jul 17, 2006
6.550
6.560
6.360
6.400
218,153
-0.12(-1.84%)
Jul 14, 2006
6.550
6.660
6.510
6.520
84,911
-0.15(-2.25%)
Jul 13, 2006
6.740
6.840
6.430
6.670
159,440
-0.09(-1.33%)
Jul 12, 2006
6.550
6.860
6.530
6.760
286,256
+0.26(+4.00%)
Jul 11, 2006
6.640
6.640
6.350
6.500
132,180
-0.04(-0.61%)
Jul 10, 2006
6.780
7.620
6.400
6.540
495,157
-0.24(-3.54%)
Jul 07, 2006
6.660
6.960
6.160
6.780
1,877,414
-1.09(-13.85%)
Jul 06, 2006
7.720
8.060
7.720
7.870
425,783
+0.18(+2.34%)
Jul 05, 2006
7.800
7.800
7.400
7.690
191,776
-0.11(-1.41%)
Jul 03, 2006
7.740
7.850
7.630
7.800
44,456
+0.11(+1.43%)
Jun 30, 2006
7.540
7.710
7.500
7.690
67,639
+0.15(+1.99%)
Jun 29, 2006
7.320
7.780
7.320
7.540
222,600
+0.22(+3.01%)
Jun 28, 2006
7.180
7.430
7.100
7.320
717,881
+0.12(+1.67%)
Jun 27, 2006
7.790
7.790
7.090
7.200
408,127
-0.54(-6.98%)
Jun 26, 2006
8.010
8.040
7.740
7.740
286,100
-0.31(-3.85%)
Jun 23, 2006
7.960
8.060
7.890
8.050
80,418
+0.11(+1.39%)
Jun 22, 2006
8.050
8.060
7.910
7.940
40,229
-0.16(-1.98%)
Jun 21, 2006
8.100
8.200
7.970
8.100
92,989
+0.03(+0.37%)
Jun 20, 2006
7.920
8.130
7.860
8.070
131,117
+0.11(+1.38%)
Jun 19, 2006
7.930
8.050
7.900
7.960
301,204
+0.06(+0.76%)
Jun 16, 2006
7.910
7.910
7.650
7.900
298,766
+0.00(+0.00%)
Jun 15, 2006
7.730
7.900
7.680
7.900
162,392
+0.17(+2.20%)
Jun 14, 2006
7.810
7.900
7.680
7.730
140,201
-0.10(-1.28%)
Jun 13, 2006
8.200
8.210
7.820
7.830
221,151
-0.40(-4.86%)
Jun 12, 2006
8.200
8.300
8.096
8.230
218,321
+0.06(+0.73%)
Jun 09, 2006
8.240
8.390
8.170
8.170
174,468
-0.03(-0.37%)
Jun 08, 2006
8.500
8.650
8.050
8.200
383,299
-0.29(-3.41%)
Jun 07, 2006
8.950
8.950
8.460
8.490
381,651
-0.51(-5.67%)
Jun 06, 2006
8.800
9.200
8.800
9.000
450,399
+0.13(+1.47%)
Jun 05, 2006
8.840
8.910
8.800
8.870
108,469
+0.01(+0.11%)
Jun 02, 2006
9.060
9.200
8.820
8.860
351,587
-0.18(-1.99%)
Jun 01, 2006
8.720
9.040
8.620
9.040
116,968
+0.36(+4.15%)
May 31, 2006
9.040
9.040
8.570
8.680
387,673
-0.30(-3.34%)
May 30, 2006
9.120
9.120
8.960
8.980
147,552
-0.22(-2.39%)
May 26, 2006
9.100
9.290
9.000
9.200
128,433
+0.12(+1.32%)
May 25, 2006
9.150
9.440
9.050
9.080
182,698
-0.17(-1.84%)
May 24, 2006
9.020
9.260
8.810
9.250
261,653
+0.15(+1.65%)
May 23, 2006
9.170
9.300
9.050
9.100
505,259
+0.05(+0.55%)
May 22, 2006
9.200
9.370
9.010
9.050
257,029
-0.13(-1.42%)
May 19, 2006
9.440
9.580
9.090
9.180
301,138
-0.05(-0.54%)
May 18, 2006
9.500
9.750
9.170
9.230
412,934
-0.36(-3.75%)
May 17, 2006
10.20
10.28
9.500
9.590
297,278
-0.40(-4.00%)
May 16, 2006
9.500
10.39
9.380
9.990
840,859
+0.52(+5.49%)
May 15, 2006
9.600
9.790
9.370
9.470
139,994
-0.24(-2.47%)
May 12, 2006
9.900
9.920
9.610
9.710
240,502
-0.28(-2.80%)
May 11, 2006
10.10
10.11
9.900
9.990
212,744
-0.04(-0.40%)
May 10, 2006
10.08
10.13
9.930
10.03
195,750
-0.12(-1.18%)
May 09, 2006
10.50
10.57
10.10
10.15
207,272
-0.46(-4.34%)
May 08, 2006
10.68
10.78
10.48
10.61
121,972
-0.10(-0.93%)
May 05, 2006
10.76
10.86
10.61
10.71
163,565
-0.01(-0.09%)
May 04, 2006
9.970
10.79
9.850
10.72
1,028,125
+0.20(+1.90%)
May 03, 2006
10.75
11.04
10.41
10.52
187,127
-0.37(-3.40%)
May 02, 2006
10.83
11.06
10.74
10.89
165,199
+0.04(+0.37%)
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
.