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 29, 2006
6.470
7.050
6.390
6.910
854,997
+0.50(+7.81%)
Sep 28, 2006
6.220
6.500
6.170
6.409
272,300
+0.21(+3.38%)
Sep 27, 2006
6.250
6.350
6.070
6.200
523,750
+0.00(+0.00%)
Sep 26, 2006
6.340
6.360
6.140
6.200
160,169
-0.14(-2.21%)
Sep 25, 2006
6.550
6.550
6.270
6.340
193,869
-0.10(-1.55%)
Sep 22, 2006
6.560
6.560
6.400
6.440
148,658
-0.08(-1.23%)
Sep 21, 2006
6.670
6.670
6.510
6.520
184,100
-0.07(-1.06%)
Sep 20, 2006
6.745
6.790
6.570
6.590
156,368
-0.17(-2.51%)
Sep 19, 2006
6.760
6.800
6.670
6.760
132,746
+0.02(+0.30%)
Sep 18, 2006
6.790
6.890
6.530
6.740
188,127
-0.05(-0.74%)
Sep 15, 2006
6.580
6.950
6.580
6.790
853,650
+0.35(+5.43%)
Sep 14, 2006
5.800
6.490
5.800
6.440
725,025
+0.65(+11.23%)
Sep 13, 2006
5.840
6.020
5.740
5.790
500,183
-0.03(-0.52%)
Sep 12, 2006
5.660
5.830
5.630
5.820
110,748
+0.15(+2.65%)
Sep 11, 2006
5.720
5.740
5.460
5.670
183,482
-0.03(-0.53%)
Sep 08, 2006
5.750
5.850
5.650
5.700
137,105
-0.03(-0.52%)
Sep 07, 2006
5.750
5.930
5.700
5.730
96,000
-0.02(-0.35%)
Sep 06, 2006
5.900
5.900
5.750
5.750
94,966
-0.15(-2.54%)
Sep 05, 2006
5.920
6.010
5.860
5.900
238,234
-0.07(-1.17%)
Sep 01, 2006
6.000
6.020
5.880
5.970
159,976
-0.04(-0.67%)
Aug 31, 2006
6.180
6.180
5.980
6.010
114,707
-0.14(-2.28%)
Aug 30, 2006
6.180
6.330
6.050
6.150
225,323
-0.03(-0.49%)
Aug 29, 2006
6.120
6.290
6.110
6.180
220,765
+0.11(+1.81%)
Aug 28, 2006
6.050
6.230
5.950
6.070
243,214
+0.06(+1.00%)
Aug 25, 2006
6.010
6.140
5.900
6.010
144,261
+0.03(+0.50%)
Aug 24, 2006
6.000
6.210
5.970
5.980
290,908
+0.01(+0.17%)
Aug 23, 2006
5.960
6.000
5.890
5.970
169,696
+0.07(+1.19%)
Aug 22, 2006
5.820
6.000
5.820
5.900
186,715
+0.00(+0.00%)
Aug 21, 2006
6.090
6.090
5.670
5.900
410,026
-0.07(-1.17%)
Aug 18, 2006
5.550
6.120
5.450
5.970
398,836
+0.46(+8.35%)
Aug 17, 2006
5.400
5.620
5.400
5.510
225,579
+0.13(+2.42%)
Aug 16, 2006
5.450
5.460
5.260
5.380
264,005
+0.04(+0.75%)
Aug 15, 2006
5.300
5.500
5.220
5.340
675,155
+0.19(+3.69%)
Aug 14, 2006
5.050
5.290
5.050
5.150
239,633
+0.08(+1.58%)
Aug 11, 2006
5.260
5.260
5.050
5.070
159,238
-0.15(-2.87%)
Aug 10, 2006
5.290
5.500
5.050
5.220
306,130
-0.10(-1.88%)
Aug 09, 2006
5.300
5.490
5.220
5.320
109,332
+0.01(+0.19%)
Aug 08, 2006
5.100
5.500
5.050
5.310
463,070
+0.16(+3.11%)
Aug 07, 2006
5.450
5.450
5.100
5.150
303,529
-0.18(-3.38%)
Aug 04, 2006
5.510
5.550
5.310
5.330
335,714
-0.10(-1.84%)
Aug 03, 2006
5.800
5.830
5.360
5.430
726,033
-0.36(-6.22%)
Aug 02, 2006
5.780
6.030
5.760
5.790
617,722
+0.00(+0.00%)
Aug 01, 2006
5.900
5.950
5.750
5.790
134,725
-0.20(-3.34%)
Jul 31, 2006
6.060
6.090
5.890
5.990
195,293
-0.05(-0.83%)
Jul 28, 2006
6.020
6.120
5.949
6.040
164,057
+0.01(+0.17%)
Jul 27, 2006
5.970
6.210
5.970
6.030
280,614
+0.05(+0.84%)
Jul 26, 2006
6.200
6.200
5.880
5.980
187,204
-0.22(-3.55%)
Jul 25, 2006
6.200
6.270
6.070
6.200
284,855
-0.05(-0.80%)
Jul 24, 2006
6.520
6.590
6.130
6.250
321,479
-0.37(-5.59%)
Jul 21, 2006
6.880
6.880
6.570
6.620
210,393
-0.12(-1.78%)
Jul 20, 2006
6.750
6.850
6.650
6.740
318,144
+0.01(+0.15%)
Jul 19, 2006
6.460
6.750
6.460
6.730
101,771
+0.23(+3.54%)
Jul 18, 2006
6.400
6.500
6.380
6.500
106,160
+0.10(+1.56%)
Jul 17, 2006
6.550
6.560
6.360
6.400
218,153
-0.12(-1.84%)
Jul 14, 2006
6.550
6.660
6.510
6.520
84,911
-0.15(-2.25%)
Jul 13, 2006
6.740
6.840
6.430
6.670
159,440
-0.09(-1.33%)
Jul 12, 2006
6.550
6.860
6.530
6.760
286,256
+0.26(+4.00%)
Jul 11, 2006
6.640
6.640
6.350
6.500
132,180
-0.04(-0.61%)
Jul 10, 2006
6.780
7.620
6.400
6.540
495,157
-0.24(-3.54%)
Jul 07, 2006
6.660
6.960
6.160
6.780
1,877,414
-1.09(-13.85%)
Jul 06, 2006
7.720
8.060
7.720
7.870
425,783
+0.18(+2.34%)
Jul 05, 2006
7.800
7.800
7.400
7.690
191,776
-0.11(-1.41%)
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
.