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 (%)
Aug 31, 2009
5.260
5.400
5.090
5.150
232,284
-0.10(-1.90%)
Aug 28, 2009
5.250
5.330
5.190
5.250
252,219
+0.08(+1.55%)
Aug 27, 2009
5.110
5.240
5.010
5.170
306,608
+0.03(+0.58%)
Aug 26, 2009
4.960
5.230
4.900
5.140
340,844
+0.07(+1.38%)
Aug 25, 2009
5.100
5.180
4.910
5.070
366,988
+0.02(+0.40%)
Aug 24, 2009
5.050
5.100
4.950
5.050
161,779
+0.00(+0.00%)
Aug 21, 2009
4.950
5.050
4.830
5.050
74,484
+0.12(+2.43%)
Aug 20, 2009
4.790
5.000
4.790
4.930
34,775
+0.08(+1.65%)
Aug 19, 2009
4.850
4.950
4.810
4.850
33,374
+0.00(+0.00%)
Aug 18, 2009
4.820
5.000
4.820
4.850
36,900
+0.03(+0.62%)
Aug 17, 2009
5.040
5.040
4.750
4.820
113,737
-0.29(-5.68%)
Aug 14, 2009
5.100
5.190
4.990
5.110
122,570
-0.08(-1.54%)
Aug 13, 2009
5.240
5.300
5.070
5.190
79,681
-0.03(-0.57%)
Aug 12, 2009
5.150
5.320
5.040
5.220
94,465
-0.06(-1.14%)
Aug 11, 2009
5.170
5.330
5.000
5.280
144,762
+0.08(+1.54%)
Aug 10, 2009
5.320
5.320
5.120
5.200
62,351
-0.14(-2.62%)
Aug 07, 2009
5.180
5.380
5.100
5.340
96,091
+0.16(+3.09%)
Aug 06, 2009
5.190
5.260
5.030
5.180
120,668
-0.06(-1.15%)
Aug 05, 2009
5.304
5.390
5.170
5.240
53,703
-0.05(-0.95%)
Aug 04, 2009
5.150
5.290
5.040
5.290
112,883
+0.21(+4.13%)
Aug 03, 2009
5.250
5.270
5.000
5.080
118,085
-0.10(-1.93%)
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%)
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
.