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 (%)
Sep 30, 2010
6.220
6.270
6.010
6.110
297,026
-0.09(-1.45%)
Sep 29, 2010
5.950
6.250
5.890
6.200
616,307
+0.25(+4.20%)
Sep 28, 2010
5.700
6.000
5.500
5.950
579,374
+0.21(+3.66%)
Sep 27, 2010
5.970
5.970
5.690
5.740
355,288
-0.27(-4.49%)
Sep 24, 2010
5.900
6.110
5.780
6.010
524,237
+0.11(+1.86%)
Sep 23, 2010
5.780
6.040
5.750
5.900
604,268
+0.04(+0.68%)
Sep 22, 2010
5.660
5.890
5.590
5.860
317,660
+0.13(+2.27%)
Sep 21, 2010
6.070
6.070
5.690
5.730
248,002
-0.08(-1.38%)
Sep 20, 2010
5.650
5.850
5.550
5.810
181,606
+0.19(+3.38%)
Sep 17, 2010
5.600
5.840
5.490
5.620
141,929
-0.19(-3.27%)
Sep 15, 2010
5.870
6.000
5.743
5.810
62,048
-0.06(-1.02%)
Sep 14, 2010
5.940
6.020
5.750
5.870
85,365
-0.05(-0.84%)
Sep 13, 2010
5.790
5.940
5.780
5.920
134,397
+0.20(+3.50%)
Sep 10, 2010
5.660
5.850
5.410
5.720
708,992
+0.02(+0.35%)
Sep 09, 2010
6.070
6.090
5.600
5.700
791,890
-0.31(-5.16%)
Sep 08, 2010
6.050
6.150
5.990
6.010
106,581
-0.04(-0.66%)
Sep 07, 2010
6.170
6.210
5.980
6.050
127,837
-0.21(-3.35%)
Sep 03, 2010
6.070
6.290
6.060
6.260
100,765
+0.24(+3.99%)
Sep 02, 2010
6.030
6.100
5.920
6.020
241,872
-0.01(-0.17%)
Sep 01, 2010
5.980
6.050
5.930
6.030
355,763
+0.12(+2.03%)
Aug 31, 2010
6.010
6.120
5.830
5.910
191,718
-0.13(-2.15%)
Aug 30, 2010
6.140
6.300
6.020
6.040
93,668
-0.16(-2.58%)
Aug 27, 2010
6.060
6.370
5.930
6.200
226,961
+0.14(+2.31%)
Aug 26, 2010
6.290
6.310
6.030
6.060
159,917
-0.24(-3.81%)
Aug 25, 2010
6.270
6.480
6.150
6.300
120,497
+0.03(+0.48%)
Aug 24, 2010
6.350
6.380
6.130
6.270
88,737
-0.17(-2.64%)
Aug 23, 2010
6.630
6.750
6.350
6.440
172,212
-0.11(-1.68%)
Aug 20, 2010
6.530
6.700
6.500
6.550
189,158
-0.04(-0.61%)
Aug 19, 2010
6.680
6.750
6.550
6.590
121,908
-0.09(-1.35%)
Aug 18, 2010
6.600
6.740
6.540
6.680
82,466
+0.02(+0.30%)
Aug 17, 2010
6.880
6.880
6.634
6.660
160,525
-0.06(-0.89%)
Aug 16, 2010
6.770
6.775
6.570
6.720
203,994
+0.00(+0.00%)
Aug 13, 2010
6.840
6.980
6.700
6.720
228,646
-0.21(-3.03%)
Aug 12, 2010
6.850
7.110
6.770
6.930
228,609
-0.10(-1.42%)
Aug 11, 2010
7.110
7.130
6.650
7.030
374,515
-0.16(-2.23%)
Aug 10, 2010
7.430
7.500
7.071
7.190
164,757
-0.27(-3.62%)
Aug 09, 2010
7.280
7.500
7.220
7.460
465,906
+0.33(+4.63%)
Aug 06, 2010
7.130
7.200
7.000
7.130
189,193
+0.15(+2.15%)
Aug 05, 2010
7.120
7.190
6.950
6.980
249,243
-0.07(-0.99%)
Aug 04, 2010
7.770
7.900
6.320
7.050
1,335,532
-0.41(-5.50%)
Aug 03, 2010
7.250
7.470
7.140
7.460
355,541
+0.31(+4.34%)
Aug 02, 2010
7.150
7.300
7.130
7.150
159,509
+0.06(+0.85%)
Jul 30, 2010
6.920
7.270
6.920
7.090
156,762
+0.02(+0.28%)
Jul 29, 2010
7.460
7.460
6.875
7.070
245,136
-0.22(-3.02%)
Jul 28, 2010
7.280
7.300
7.060
7.290
86,978
-0.06(-0.82%)
Jul 27, 2010
7.490
7.490
7.240
7.350
85,901
-0.13(-1.74%)
Jul 26, 2010
7.260
7.490
7.260
7.480
93,005
+0.21(+2.89%)
Jul 23, 2010
7.160
7.450
7.098
7.270
315,587
+0.16(+2.25%)
Jul 22, 2010
7.020
7.140
6.650
7.110
144,832
+0.24(+3.49%)
Jul 21, 2010
6.990
7.084
6.670
6.870
187,275
-0.02(-0.29%)
Jul 20, 2010
6.530
6.890
6.460
6.890
90,647
+0.15(+2.23%)
Jul 19, 2010
6.750
6.880
6.500
6.740
115,739
+0.03(+0.45%)
Jul 16, 2010
6.780
6.970
6.610
6.710
90,922
-0.22(-3.17%)
Jul 15, 2010
7.060
7.190
6.690
6.930
111,710
-0.07(-1.00%)
Jul 14, 2010
6.990
7.200
6.900
7.000
341,972
+0.08(+1.16%)
Jul 13, 2010
6.400
7.020
6.400
6.920
504,053
+0.52(+8.12%)
Jul 12, 2010
6.390
6.440
6.280
6.400
49,944
+0.03(+0.47%)
Jul 09, 2010
6.340
6.480
6.130
6.370
92,219
+0.07(+1.11%)
Jul 08, 2010
6.360
6.380
6.171
6.300
67,354
+0.02(+0.32%)
Jul 07, 2010
5.990
6.290
5.990
6.280
297,982
+0.27(+4.49%)
Jul 06, 2010
6.300
6.360
5.970
6.010
189,301
-0.25(-3.99%)
Jul 02, 2010
6.100
6.420
6.090
6.260
107,626
+0.15(+2.45%)
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
.