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, 2008
5.000
5.380
4.970
5.130
850,003
+0.56(+12.25%)
Jul 30, 2008
4.670
4.690
4.540
4.570
496,487
+0.00(+0.00%)
Jul 29, 2008
4.570
5.000
4.330
4.570
683,607
-0.34(-6.92%)
Jul 28, 2008
5.080
5.190
4.650
4.910
577,800
-0.23(-4.47%)
Jul 25, 2008
5.160
5.255
5.100
5.140
166,433
-0.10(-1.91%)
Jul 24, 2008
5.400
5.420
5.160
5.240
258,681
-0.16(-2.96%)
Jul 23, 2008
5.390
5.420
5.270
5.400
550,585
+0.25(+4.85%)
Jul 22, 2008
5.380
5.380
5.100
5.150
583,140
-0.23(-4.28%)
Jul 21, 2008
5.670
5.690
5.340
5.380
602,564
+0.18(+3.46%)
Jul 18, 2008
5.410
5.410
5.170
5.200
269,609
-0.24(-4.41%)
Jul 17, 2008
5.310
5.440
5.160
5.440
419,094
+0.25(+4.82%)
Jul 16, 2008
5.270
5.300
4.870
5.190
733,216
-0.35(-6.32%)
Jul 15, 2008
5.490
5.700
5.270
5.540
208,840
+0.03(+0.54%)
Jul 14, 2008
5.560
5.800
5.500
5.510
131,552
-0.08(-1.43%)
Jul 11, 2008
5.700
5.701
5.550
5.590
171,309
-0.20(-3.45%)
Jul 10, 2008
6.050
6.139
5.710
5.790
134,639
-0.18(-3.02%)
Jul 09, 2008
6.380
6.380
5.960
5.970
117,040
-0.48(-7.44%)
Jul 08, 2008
6.220
6.450
6.030
6.450
105,161
+0.18(+2.87%)
Jul 07, 2008
6.240
6.350
6.170
6.270
223,118
+0.20(+3.38%)
Jul 04, 2008
6.380
6.430
6.000
6.065
151,280
+0.00(+0.00%)
Jul 03, 2008
6.380
6.430
6.000
6.065
151,280
-0.38(-5.97%)
Jul 02, 2008
6.450
6.640
6.270
6.450
171,447
-0.01(-0.15%)
Jul 01, 2008
6.580
6.610
6.320
6.460
191,046
-0.19(-2.86%)
Jun 30, 2008
6.950
6.950
6.610
6.650
248,772
-0.18(-2.64%)
Jun 27, 2008
6.830
7.260
6.270
6.830
1,143,170
-0.53(-7.20%)
Jun 26, 2008
7.580
7.580
7.350
7.360
178,851
-0.24(-3.16%)
Jun 25, 2008
7.520
7.650
7.483
7.600
249,177
+0.03(+0.40%)
Jun 24, 2008
7.620
7.740
7.530
7.570
93,028
-0.08(-1.05%)
Jun 23, 2008
7.950
7.950
7.620
7.650
56,635
-0.30(-3.77%)
Jun 20, 2008
8.000
8.020
7.820
7.950
161,452
-0.05(-0.62%)
Jun 19, 2008
7.950
8.080
7.890
8.000
178,544
+0.05(+0.63%)
Jun 18, 2008
7.760
7.950
7.760
7.950
178,565
+0.15(+1.92%)
Jun 17, 2008
7.660
7.820
7.600
7.800
309,981
+0.15(+1.96%)
Jun 16, 2008
7.780
7.880
7.520
7.650
273,688
-0.11(-1.42%)
Jun 13, 2008
7.540
7.800
7.540
7.760
361,733
+0.20(+2.65%)
Jun 12, 2008
7.590
7.640
7.370
7.560
462,647
-0.06(-0.79%)
Jun 11, 2008
8.000
8.120
7.480
7.620
467,973
-0.38(-4.75%)
Jun 10, 2008
8.110
8.450
7.940
8.000
190,592
-0.40(-4.76%)
Jun 09, 2008
8.500
8.600
8.300
8.400
203,055
-0.10(-1.18%)
Jun 06, 2008
8.480
8.560
8.470
8.500
126,335
-0.04(-0.47%)
Jun 05, 2008
8.630
8.630
8.430
8.540
490,904
-0.02(-0.23%)
Jun 04, 2008
8.600
8.710
8.390
8.560
189,979
+0.04(+0.47%)
Jun 03, 2008
8.710
8.860
8.480
8.520
474,261
-0.12(-1.39%)
Jun 02, 2008
8.920
9.000
8.520
8.640
171,446
-0.32(-3.57%)
May 30, 2008
9.130
9.130
8.960
8.960
151,379
-0.11(-1.21%)
May 29, 2008
9.150
9.150
8.980
9.070
99,336
-0.08(-0.87%)
May 28, 2008
9.200
9.250
8.930
9.150
181,160
-0.02(-0.22%)
May 27, 2008
8.850
9.170
8.850
9.170
156,431
+0.28(+3.15%)
May 26, 2008
8.900
9.020
8.560
8.890
135,609
+0.00(+0.00%)
May 23, 2008
8.900
9.020
8.560
8.890
135,609
-0.01(-0.11%)
May 22, 2008
8.990
9.000
8.580
8.900
178,200
-0.07(-0.78%)
May 21, 2008
9.030
9.220
8.750
8.970
122,408
-0.01(-0.11%)
May 20, 2008
9.384
9.384
8.800
8.980
161,565
-0.42(-4.47%)
May 19, 2008
9.540
9.750
9.260
9.400
202,129
+0.15(+1.62%)
May 16, 2008
9.360
9.430
9.070
9.250
114,672
-0.17(-1.80%)
May 15, 2008
9.200
9.420
8.974
9.420
436,963
+0.23(+2.50%)
May 14, 2008
9.080
9.280
9.070
9.190
69,873
+0.12(+1.32%)
May 13, 2008
9.120
9.260
8.990
9.070
231,473
+0.04(+0.44%)
May 12, 2008
8.850
9.180
8.814
9.030
122,005
+0.17(+1.92%)
May 09, 2008
8.850
8.970
8.700
8.860
145,939
-0.02(-0.23%)
May 08, 2008
8.930
9.120
8.820
8.880
128,406
-0.12(-1.33%)
May 07, 2008
9.250
9.330
8.890
9.000
166,442
-0.17(-1.85%)
May 06, 2008
8.950
9.260
8.950
9.170
95,669
+0.17(+1.89%)
May 05, 2008
9.010
9.220
8.770
9.000
174,825
-0.04(-0.44%)
May 02, 2008
9.200
9.200
8.850
9.040
289,122
+0.02(+0.22%)
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
.