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, 2015
2.470
2.530
2.390
2.470
38,385
-0.02(-0.80%)
Jul 30, 2015
2.450
2.610
2.420
2.490
45,877
+0.06(+2.47%)
Jul 29, 2015
2.470
2.500
2.380
2.430
49,918
-0.07(-2.80%)
Jul 28, 2015
2.460
2.500
2.410
2.500
47,954
+0.07(+2.88%)
Jul 27, 2015
2.470
2.490
2.400
2.430
16,151
-0.07(-2.80%)
Jul 24, 2015
2.430
2.530
2.430
2.500
34,924
+0.04(+1.63%)
Jul 23, 2015
2.510
2.510
2.440
2.460
21,693
-0.08(-3.15%)
Jul 22, 2015
2.550
2.590
2.490
2.540
24,963
-0.01(-0.39%)
Jul 21, 2015
2.590
2.600
2.500
2.550
36,209
+0.01(+0.39%)
Jul 20, 2015
2.540
2.550
2.520
2.540
8,144
+0.03(+1.20%)
Jul 17, 2015
2.510
2.550
2.510
2.510
14,736
+0.00(+0.00%)
Jul 16, 2015
2.508
2.560
2.508
2.510
8,227
+0.00(+0.00%)
Jul 15, 2015
2.600
2.660
2.490
2.510
22,156
+0.03(+1.21%)
Jul 14, 2015
2.720
2.720
2.480
2.480
281,040
-0.12(-4.62%)
Jul 13, 2015
2.650
2.810
2.580
2.600
13,642
+0.09(+3.59%)
Jul 10, 2015
2.560
2.792
2.510
2.510
22,541
+0.00(+0.00%)
Jul 09, 2015
2.480
2.750
2.480
2.510
220,103
+0.03(+1.21%)
Jul 08, 2015
2.510
2.525
2.450
2.480
31,734
-0.05(-1.98%)
Jul 07, 2015
2.740
2.780
2.500
2.530
223,387
-0.22(-8.00%)
Jul 06, 2015
2.820
2.821
2.670
2.750
58,294
-0.05(-1.79%)
Jul 02, 2015
2.640
2.800
2.800
2.800
161,600
+0.20(+7.69%)
Jul 01, 2015
2.550
2.660
2.520
2.600
33,201
+0.00(+0.00%)
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%)
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
.