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, 2021
6.020
6.150
5.980
6.040
85,732
+0.09(+1.51%)
Sep 29, 2021
5.930
6.080
5.930
5.950
105,967
-0.01(-0.17%)
Sep 28, 2021
6.060
6.082
5.870
5.960
73,684
-0.12(-1.97%)
Sep 27, 2021
5.800
6.090
5.710
6.080
114,720
+0.27(+4.65%)
Sep 24, 2021
5.830
5.869
5.694
5.810
70,374
-0.07(-1.19%)
Sep 23, 2021
5.700
5.922
5.660
5.880
168,639
+0.18(+3.16%)
Sep 22, 2021
5.950
6.070
5.620
5.700
245,480
-0.27(-4.52%)
Sep 21, 2021
6.250
6.263
5.900
5.970
138,006
-0.24(-3.86%)
Sep 20, 2021
6.040
6.220
6.020
6.210
162,055
+0.03(+0.49%)
Sep 17, 2021
6.090
6.250
6.010
6.180
238,158
+0.02(+0.32%)
Sep 16, 2021
5.910
6.180
5.900
6.160
127,547
-0.03(-0.48%)
Sep 15, 2021
6.190
6.240
5.940
6.190
318,192
-0.06(-0.96%)
Sep 14, 2021
6.160
6.310
5.940
6.250
547,916
-0.06(-0.95%)
Sep 13, 2021
7.320
7.350
5.850
6.310
1,467,870
-0.99(-13.56%)
Sep 10, 2021
7.160
7.390
7.150
7.300
91,888
+0.16(+2.24%)
Sep 09, 2021
7.090
7.250
7.026
7.140
62,558
+0.03(+0.42%)
Sep 08, 2021
7.250
7.250
7.010
7.110
56,814
-0.14(-1.93%)
Sep 07, 2021
7.230
7.350
7.220
7.250
80,016
-0.04(-0.55%)
Sep 03, 2021
7.220
7.310
7.100
7.290
98,478
+0.04(+0.55%)
Sep 02, 2021
7.280
7.390
7.200
7.250
70,396
-0.05(-0.68%)
Sep 01, 2021
7.150
7.440
7.148
7.300
57,946
+0.16(+2.24%)
Aug 31, 2021
7.020
7.200
7.000
7.140
76,647
+0.12(+1.71%)
Aug 30, 2021
7.070
7.149
6.986
7.020
69,424
-0.05(-0.71%)
Aug 27, 2021
7.110
7.196
7.030
7.070
56,525
-0.06(-0.84%)
Aug 26, 2021
7.120
7.150
6.920
7.130
106,920
+0.02(+0.28%)
Aug 25, 2021
6.950
7.120
6.810
7.110
71,429
+0.21(+3.04%)
Aug 24, 2021
6.750
7.000
6.750
6.900
96,402
+0.21(+3.14%)
Aug 23, 2021
6.620
6.790
6.480
6.690
65,377
+0.11(+1.67%)
Aug 20, 2021
6.400
6.610
6.350
6.580
70,972
+0.16(+2.49%)
Aug 19, 2021
6.450
6.500
6.290
6.420
62,503
-0.08(-1.23%)
Aug 18, 2021
6.260
6.610
6.250
6.500
65,207
+0.18(+2.85%)
Aug 17, 2021
6.510
6.560
6.280
6.320
75,318
-0.29(-4.39%)
Aug 16, 2021
6.650
6.720
6.560
6.610
60,521
-0.09(-1.34%)
Aug 13, 2021
7.030
7.065
6.670
6.700
129,943
-0.36(-5.10%)
Aug 12, 2021
7.130
7.180
7.010
7.060
54,379
-0.09(-1.26%)
Aug 11, 2021
7.040
7.180
7.040
7.150
78,261
+0.12(+1.71%)
Aug 10, 2021
7.300
7.300
7.010
7.030
66,123
-0.24(-3.30%)
Aug 09, 2021
7.390
7.490
7.000
7.270
122,263
-0.06(-0.82%)
Aug 06, 2021
7.420
7.450
7.090
7.330
93,689
-0.05(-0.68%)
Aug 05, 2021
7.270
7.580
7.270
7.380
109,366
+0.13(+1.79%)
Aug 04, 2021
7.270
7.330
6.950
7.250
192,096
-0.07(-0.96%)
Aug 03, 2021
7.540
7.630
7.150
7.320
153,965
-0.31(-4.06%)
Aug 02, 2021
8.040
8.040
7.590
7.630
233,251
-0.14(-1.80%)
Jul 30, 2021
7.120
7.770
7.050
7.770
438,239
+0.67(+9.44%)
Jul 29, 2021
6.890
7.150
6.704
7.100
200,563
+0.27(+3.95%)
Jul 28, 2021
6.580
6.900
6.500
6.830
148,307
+0.31(+4.75%)
Jul 27, 2021
6.600
6.678
6.150
6.520
84,723
-0.07(-1.06%)
Jul 26, 2021
6.690
6.760
6.550
6.590
76,315
-0.12(-1.79%)
Jul 23, 2021
6.650
6.720
6.370
6.710
115,482
+0.08(+1.21%)
Jul 22, 2021
6.630
6.690
6.570
6.630
73,074
-0.01(-0.15%)
Jul 21, 2021
6.300
6.660
6.190
6.640
75,261
+0.33(+5.23%)
Jul 20, 2021
6.070
6.360
6.000
6.310
72,345
+0.23(+3.78%)
Jul 19, 2021
6.240
6.440
6.020
6.080
167,265
-0.16(-2.56%)
Jul 16, 2021
6.400
6.549
6.230
6.240
53,637
-0.15(-2.35%)
Jul 15, 2021
6.390
6.480
6.210
6.390
103,099
-0.07(-1.08%)
Jul 14, 2021
6.670
6.800
6.460
6.460
78,939
-0.17(-2.56%)
Jul 13, 2021
6.649
6.770
6.550
6.630
88,687
-0.12(-1.78%)
Jul 12, 2021
6.700
6.833
6.650
6.750
103,312
+0.11(+1.66%)
Jul 09, 2021
6.540
6.785
6.500
6.640
51,156
+0.13(+2.00%)
Jul 08, 2021
6.540
6.560
6.310
6.510
101,710
-0.14(-2.11%)
Jul 07, 2021
6.940
6.975
6.610
6.650
116,071
-0.28(-4.04%)
Jul 06, 2021
6.960
7.020
6.857
6.930
73,594
+0.05(+0.73%)
Jul 02, 2021
7.020
7.090
6.800
6.880
68,424
-0.10(-1.43%)
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
.