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 (%)
Aug 31, 2012
3.560
3.560
3.500
3.550
52,414
+0.03(+0.85%)
Aug 30, 2012
3.560
3.560
3.500
3.520
85,591
-0.06(-1.68%)
Aug 29, 2012
3.560
3.680
3.520
3.580
20,786
+0.03(+0.85%)
Aug 27, 2012
3.560
3.583
3.520
3.550
99,595
-0.01(-0.28%)
Aug 24, 2012
3.530
3.570
3.470
3.560
240,579
+0.01(+0.28%)
Aug 23, 2012
3.550
3.570
3.510
3.550
66,550
-0.02(-0.56%)
Aug 22, 2012
3.560
3.600
3.510
3.570
457,330
-0.03(-0.83%)
Aug 21, 2012
3.680
3.710
3.560
3.600
83,626
-0.07(-1.91%)
Aug 20, 2012
3.700
3.730
3.650
3.670
81,412
-0.04(-1.08%)
Aug 17, 2012
3.730
3.760
3.680
3.710
224,267
-0.05(-1.33%)
Aug 16, 2012
3.790
3.860
3.735
3.760
177,326
-0.07(-1.83%)
Aug 15, 2012
3.910
3.920
3.800
3.830
95,511
-0.09(-2.30%)
Aug 14, 2012
3.920
4.010
3.850
3.920
70,245
-0.02(-0.51%)
Aug 13, 2012
4.010
4.050
3.940
3.940
55,295
-0.07(-1.75%)
Aug 10, 2012
3.960
4.050
3.960
4.010
641,623
+0.02(+0.50%)
Aug 09, 2012
3.960
4.010
3.950
3.990
162,130
-0.02(-0.50%)
Aug 08, 2012
3.900
4.040
3.900
4.010
240,627
+0.10(+2.56%)
Aug 07, 2012
3.860
3.960
3.850
3.910
77,036
+0.04(+1.03%)
Aug 06, 2012
3.730
3.880
3.730
3.870
103,942
+0.12(+3.20%)
Aug 03, 2012
3.700
3.760
3.620
3.750
394,249
+0.08(+2.18%)
Aug 02, 2012
3.560
3.790
3.560
3.670
263,908
+0.02(+0.55%)
Aug 01, 2012
3.750
3.850
3.610
3.650
471,822
-0.23(-5.93%)
Jul 31, 2012
3.900
3.950
3.800
3.880
97,904
+0.00(+0.00%)
Jul 30, 2012
3.900
3.900
3.860
3.880
15,294
+0.01(+0.26%)
Jul 27, 2012
3.830
3.930
3.800
3.870
45,307
+0.02(+0.52%)
Jul 26, 2012
3.900
3.900
3.820
3.850
64,103
+0.01(+0.26%)
Jul 25, 2012
3.810
3.890
3.810
3.840
72,003
+0.00(+0.00%)
Jul 24, 2012
3.860
3.880
3.820
3.840
10,242
-0.02(-0.52%)
Jul 23, 2012
3.800
3.900
3.710
3.860
79,830
-0.01(-0.26%)
Jul 20, 2012
3.910
3.940
3.830
3.870
97,621
-0.03(-0.77%)
Jul 19, 2012
3.980
3.980
3.830
3.900
434,690
-0.04(-1.02%)
Jul 18, 2012
3.930
3.990
3.860
3.940
66,197
+0.01(+0.25%)
Jul 17, 2012
3.980
4.030
3.910
3.930
39,500
-0.07(-1.75%)
Jul 16, 2012
4.050
4.050
3.980
4.000
18,862
-0.02(-0.50%)
Jul 13, 2012
4.090
4.150
3.980
4.020
90,660
-0.10(-2.43%)
Jul 12, 2012
4.160
4.163
4.070
4.120
56,356
-0.05(-1.20%)
Jul 11, 2012
4.240
4.300
4.150
4.170
361,100
-0.05(-1.18%)
Jul 10, 2012
4.330
4.354
4.180
4.220
68,046
-0.14(-3.21%)
Jul 09, 2012
4.250
4.390
4.210
4.360
18,226
+0.08(+1.87%)
Jul 06, 2012
4.400
4.400
4.260
4.280
25,693
-0.12(-2.73%)
Jul 05, 2012
4.250
4.400
4.240
4.400
21,085
+0.13(+3.04%)
Jul 03, 2012
4.340
4.400
4.220
4.270
17,500
-0.06(-1.39%)
Jul 02, 2012
4.240
4.380
4.180
4.330
49,774
-0.08(-1.81%)
Jun 29, 2012
4.390
4.540
4.300
4.410
84,447
+0.06(+1.38%)
Jun 28, 2012
4.310
4.380
4.310
4.350
15,797
-0.05(-1.14%)
Jun 27, 2012
4.340
4.400
4.300
4.400
20,500
+0.08(+1.85%)
Jun 26, 2012
4.240
4.330
4.200
4.320
25,784
+0.12(+2.86%)
Jun 25, 2012
4.370
4.370
4.120
4.200
104,216
-0.18(-4.11%)
Jun 22, 2012
4.350
4.430
4.270
4.380
20,514
+0.01(+0.23%)
Jun 21, 2012
4.350
4.440
4.270
4.370
42,882
+0.04(+0.92%)
Jun 20, 2012
4.270
4.370
4.250
4.330
25,400
+0.07(+1.64%)
Jun 19, 2012
4.340
4.410
4.230
4.260
26,142
-0.07(-1.62%)
Jun 18, 2012
4.320
4.410
4.250
4.330
14,447
-0.02(-0.46%)
Jun 15, 2012
4.340
4.430
4.340
4.350
91,402
-0.01(-0.23%)
Jun 14, 2012
4.200
4.390
4.170
4.360
52,360
+0.14(+3.32%)
Jun 13, 2012
4.360
4.370
4.200
4.220
104,349
-0.13(-2.99%)
Jun 12, 2012
4.300
4.390
4.160
4.350
197,896
+0.03(+0.69%)
Jun 11, 2012
4.460
4.460
4.310
4.320
15,492
-0.10(-2.26%)
Jun 08, 2012
4.390
4.480
4.390
4.420
17,276
+0.01(+0.23%)
Jun 07, 2012
4.550
4.550
4.390
4.410
26,900
-0.02(-0.45%)
Jun 06, 2012
4.350
4.490
4.350
4.430
125,449
+0.08(+1.84%)
Jun 05, 2012
4.370
4.460
4.300
4.350
80,368
-0.02(-0.46%)
Jun 04, 2012
4.360
4.430
4.290
4.370
114,484
-0.03(-0.68%)
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
.