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 (%)
Sep 30, 2002
8.600
8.670
7.650
7.880
20,140,000
-0.73(-8.48%)
Sep 27, 2002
8.400
8.740
8.190
8.610
86,500
+0.25(+2.99%)
Sep 26, 2002
8.150
8.630
8.050
8.360
154,600
+0.16(+1.95%)
Sep 25, 2002
8.090
8.200
7.520
8.200
90,000
+0.20(+2.50%)
Sep 24, 2002
7.970
8.100
7.790
8.000
112,300
-0.10(-1.23%)
Sep 23, 2002
8.130
8.130
7.890
8.100
94,930
+0.00(+0.01%)
Sep 20, 2002
7.980
8.100
7.790
8.099
12,870,000
+0.10(+1.24%)
Sep 19, 2002
8.220
8.220
7.790
8.000
89,133
-0.25(-3.03%)
Sep 18, 2002
8.470
8.470
8.070
8.250
72,800
-0.23(-2.71%)
Sep 17, 2002
8.410
8.600
7.730
8.480
192,309
+0.47(+5.87%)
Sep 16, 2002
9.770
9.770
7.960
8.010
625,443
-1.84(-18.68%)
Sep 13, 2002
10.07
10.20
9.700
9.850
135,700
-0.40(-3.90%)
Sep 12, 2002
10.40
10.41
9.790
10.25
114,098
-0.24(-2.29%)
Sep 11, 2002
9.500
10.50
9.450
10.49
569,828
+1.04(+11.01%)
Sep 10, 2002
9.570
9.830
9.380
9.450
137,600
-0.06(-0.63%)
Sep 09, 2002
9.200
9.580
8.920
9.510
449,502
+0.26(+2.81%)
Sep 06, 2002
8.910
9.730
8.910
9.250
361,000
+0.35(+3.93%)
Sep 05, 2002
8.950
9.200
8.900
8.900
224,900
-0.59(-6.23%)
Sep 04, 2002
9.270
9.650
9.270
9.491
344,100
+0.29(+3.16%)
Sep 03, 2002
9.010
9.350
8.790
9.200
101,600
+0.09(+0.99%)
Aug 30, 2002
9.820
9.870
9.040
9.110
74,400
-0.71(-7.23%)
Aug 29, 2002
9.850
9.900
9.500
9.820
355,100
-0.08(-0.81%)
Aug 28, 2002
10.47
10.55
9.840
9.900
259,300
-0.57(-5.44%)
Aug 27, 2002
10.49
10.55
10.25
10.47
386,000
+0.02(+0.19%)
Aug 26, 2002
10.62
10.65
9.810
10.45
98,700
-0.16(-1.51%)
Aug 23, 2002
10.70
10.80
10.50
10.61
14,960,000
-0.11(-1.03%)
Aug 22, 2002
10.65
10.80
10.27
10.72
203,300
+0.09(+0.85%)
Aug 21, 2002
10.15
10.75
10.02
10.63
157,056
+0.57(+5.67%)
Aug 20, 2002
10.38
10.50
9.900
10.06
225,394
+0.86(+9.35%)
Aug 16, 2002
9.000
9.730
8.800
9.200
123,089
+0.10(+1.10%)
Aug 15, 2002
9.250
9.250
8.640
9.100
228,800
-0.15(-1.62%)
Aug 14, 2002
8.450
9.450
8.240
9.250
257,300
+0.81(+9.60%)
Aug 13, 2002
8.200
8.850
8.100
8.440
180,225
+0.19(+2.30%)
Aug 12, 2002
8.220
8.700
8.200
8.250
68,800
-0.24(-2.83%)
Aug 07, 2002
8.280
8.500
8.100
8.490
334,100
+0.31(+3.79%)
Aug 06, 2002
8.020
8.650
8.010
8.180
284,500
+0.24(+3.02%)
Aug 05, 2002
8.210
8.350
7.940
7.940
197,979
-0.26(-3.17%)
Aug 02, 2002
8.840
8.930
7.750
8.200
368,800
-0.65(-7.34%)
Aug 01, 2002
9.750
10.60
8.700
8.850
636,601
-0.80(-8.29%)
Jul 31, 2002
10.76
10.84
9.510
9.650
355,400
-1.29(-11.79%)
Jul 30, 2002
10.86
11.44
10.55
10.94
112,900
+0.12(+1.11%)
Jul 29, 2002
11.04
11.20
10.62
10.82
180,963
-0.13(-1.19%)
Jul 26, 2002
11.23
11.50
10.50
10.95
69,590
-0.29(-2.58%)
Jul 25, 2002
13.09
13.50
10.79
11.24
34,140,000
-1.69(-13.07%)
Jul 24, 2002
12.50
13.15
11.09
12.93
331,150
+0.43(+3.44%)
Jul 23, 2002
12.50
12.79
12.08
12.50
118,800
+0.09(+0.73%)
Jul 22, 2002
11.93
12.63
11.93
12.41
115,300
+0.49(+4.11%)
Jul 19, 2002
12.20
12.20
11.52
11.92
329,900
-1.08(-8.31%)
Jul 17, 2002
13.20
13.68
12.45
13.00
473,400
+1.21(+10.26%)
Jul 12, 2002
11.20
11.92
11.17
11.79
211,100
+0.74(+6.70%)
Jul 11, 2002
10.30
11.23
10.05
11.05
175,500
+0.80(+7.80%)
Jul 10, 2002
10.90
10.93
10.01
10.25
320,800
-0.45(-4.21%)
Jul 09, 2002
11.48
11.48
10.70
10.70
175,300
-0.78(-6.79%)
Jul 08, 2002
11.14
11.48
11.14
11.48
353,000
+0.34(+3.05%)
Jul 05, 2002
10.09
11.15
10.05
11.14
87,300
+1.34(+13.67%)
Jul 04, 2002
9.870
9.970
9.080
9.800
352,200
+0.00(+0.00%)
Jul 03, 2002
9.870
9.970
9.080
9.800
352,200
-0.01(-0.10%)
Jul 02, 2002
9.930
10.04
9.500
9.810
110,900
+0.02(+0.20%)
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
.