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 (%)
Jul 31, 2009
5.370
5.420
5.050
5.180
107,708
-0.30(-5.47%)
Jul 30, 2009
5.380
5.500
5.140
5.480
116,184
+0.10(+1.86%)
Jul 29, 2009
5.200
5.400
5.200
5.380
116,361
-0.02(-0.37%)
Jul 28, 2009
5.100
5.400
5.030
5.400
327,873
+0.31(+6.09%)
Jul 27, 2009
5.110
5.160
5.010
5.090
52,752
-0.09(-1.74%)
Jul 24, 2009
5.190
5.240
5.000
5.180
26,648
+0.04(+0.78%)
Jul 23, 2009
5.090
5.270
5.040
5.140
66,185
+0.07(+1.38%)
Jul 22, 2009
5.040
5.170
5.040
5.070
28,451
-0.04(-0.78%)
Jul 21, 2009
5.140
5.160
4.850
5.110
74,934
-0.10(-1.92%)
Jul 20, 2009
5.220
5.300
5.140
5.210
40,672
+0.08(+1.56%)
Jul 17, 2009
5.160
5.180
5.020
5.130
99,558
-0.08(-1.54%)
Jul 16, 2009
5.160
5.270
5.030
5.210
79,586
+0.10(+1.96%)
Jul 15, 2009
4.800
5.290
4.800
5.110
304,304
+0.26(+5.36%)
Jul 14, 2009
4.630
4.980
4.630
4.850
110,059
+0.16(+3.41%)
Jul 13, 2009
4.590
4.740
4.510
4.690
120,170
-0.04(-0.85%)
Jul 10, 2009
4.870
4.870
4.640
4.730
138,094
-0.08(-1.66%)
Jul 09, 2009
4.800
4.990
4.740
4.810
59,956
+0.01(+0.21%)
Jul 08, 2009
4.880
5.050
4.723
4.800
105,632
+0.02(+0.42%)
Jul 07, 2009
4.920
5.080
4.760
4.780
224,863
-0.23(-4.59%)
Jul 06, 2009
4.980
5.110
4.800
5.010
67,033
-0.15(-2.91%)
Jul 02, 2009
5.130
5.280
5.080
5.160
93,302
-0.07(-1.34%)
Jul 01, 2009
4.890
5.350
4.890
5.230
278,356
+0.23(+4.60%)
Jun 30, 2009
5.000
5.090
4.800
5.000
292,531
-0.02(-0.40%)
Jun 29, 2009
5.000
5.050
4.790
5.020
127,949
+0.08(+1.62%)
Jun 26, 2009
4.910
5.130
4.660
4.940
440,831
+0.10(+2.07%)
Jun 25, 2009
4.740
4.950
4.710
4.840
102,985
+0.09(+1.89%)
Jun 24, 2009
4.770
4.850
4.650
4.750
95,031
+0.00(+0.00%)
Jun 23, 2009
4.890
4.960
4.630
4.750
204,223
-0.18(-3.65%)
Jun 22, 2009
5.100
5.130
4.840
4.930
121,008
-0.11(-2.18%)
Jun 19, 2009
5.140
5.280
5.000
5.040
123,559
-0.18(-3.45%)
Jun 18, 2009
5.300
5.600
4.840
5.220
485,830
-0.08(-1.51%)
Jun 17, 2009
5.150
5.300
4.870
5.300
343,642
+0.30(+6.00%)
Jun 16, 2009
5.000
5.240
4.940
5.000
410,360
+0.05(+1.01%)
Jun 15, 2009
5.200
5.250
4.950
4.950
588,112
+0.31(+6.68%)
Jun 12, 2009
4.580
4.690
4.570
4.640
104,322
+0.02(+0.43%)
Jun 11, 2009
4.370
4.650
4.360
4.620
297,508
+0.25(+5.72%)
Jun 10, 2009
4.500
4.600
4.110
4.370
217,462
-0.05(-1.13%)
Jun 09, 2009
4.110
4.630
4.110
4.420
354,918
+0.31(+7.54%)
Jun 08, 2009
3.940
4.110
3.895
4.110
198,772
+0.06(+1.48%)
Jun 05, 2009
4.020
4.170
3.880
4.050
61,698
+0.01(+0.25%)
Jun 04, 2009
4.100
4.150
3.880
4.040
84,105
-0.11(-2.65%)
Jun 03, 2009
4.170
4.210
3.940
4.150
55,309
-0.06(-1.43%)
Jun 02, 2009
4.000
4.270
4.000
4.210
46,946
+0.08(+1.94%)
Jun 01, 2009
3.890
4.270
3.850
4.130
83,706
+0.23(+5.90%)
May 29, 2009
3.990
4.020
3.800
3.900
54,943
+0.00(+0.00%)
May 28, 2009
3.910
3.940
3.790
3.900
68,120
+0.02(+0.52%)
May 27, 2009
3.875
3.960
3.770
3.880
41,414
+0.04(+1.04%)
May 26, 2009
3.650
3.890
3.650
3.840
62,400
+0.13(+3.50%)
May 22, 2009
3.620
3.800
3.570
3.710
64,588
+0.04(+1.09%)
May 21, 2009
3.810
3.850
3.410
3.670
187,169
-0.22(-5.66%)
May 20, 2009
3.970
4.020
3.880
3.890
59,036
-0.05(-1.27%)
May 19, 2009
3.930
4.090
3.920
3.940
97,986
+0.07(+1.81%)
May 18, 2009
3.790
4.070
3.790
3.870
49,050
+0.17(+4.59%)
May 15, 2009
3.710
3.880
3.660
3.700
42,456
-0.08(-2.12%)
May 14, 2009
3.560
3.780
3.550
3.780
59,386
+0.22(+6.18%)
May 13, 2009
3.710
3.910
3.510
3.560
134,274
-0.35(-8.95%)
May 12, 2009
4.150
4.150
3.700
3.910
229,154
-0.20(-4.87%)
May 11, 2009
4.420
4.420
4.050
4.110
55,797
-0.31(-7.01%)
May 08, 2009
4.260
4.420
4.050
4.420
130,742
+0.27(+6.51%)
May 07, 2009
4.280
4.280
3.990
4.150
75,272
-0.06(-1.43%)
May 06, 2009
4.420
4.420
4.200
4.210
29,340
-0.17(-3.88%)
May 05, 2009
4.490
4.490
4.340
4.380
80,765
-0.04(-0.90%)
May 04, 2009
4.290
4.460
4.240
4.420
123,983
+0.17(+4.00%)
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
.