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, 2022
3.220
4.310
3.220
4.230
1,812,490
+0.98(+30.15%)
Sep 29, 2022
3.190
3.250
3.150
3.250
25,551
+0.00(+0.00%)
Sep 28, 2022
3.360
3.400
3.200
3.250
52,924
-0.02(-0.61%)
Sep 27, 2022
3.280
3.350
3.200
3.270
91,776
+0.06(+1.87%)
Sep 26, 2022
3.380
3.490
3.200
3.210
66,611
-0.17(-5.03%)
Sep 23, 2022
3.400
3.400
3.200
3.380
71,442
-0.07(-2.03%)
Sep 22, 2022
3.310
3.470
3.090
3.450
120,121
+0.10(+2.99%)
Sep 21, 2022
3.280
3.400
3.260
3.350
83,548
+0.07(+2.13%)
Sep 20, 2022
3.180
3.500
3.180
3.280
324,352
+0.32(+10.78%)
Sep 19, 2022
2.990
3.050
2.950
2.961
218,458
-0.07(-2.19%)
Sep 16, 2022
3.003
3.060
3.000
3.027
31,994
-0.00(-0.09%)
Sep 15, 2022
3.060
3.060
3.000
3.030
39,562
-0.03(-0.98%)
Sep 14, 2022
3.050
3.090
3.020
3.060
24,847
+0.00(+0.00%)
Sep 13, 2022
3.170
3.170
3.020
3.060
6,827
-0.12(-3.77%)
Sep 12, 2022
3.220
3.239
3.170
3.180
11,994
-0.07(-2.15%)
Sep 09, 2022
3.220
3.290
3.170
3.250
21,955
+0.08(+2.69%)
Sep 08, 2022
3.165
3.240
3.150
3.165
16,652
+0.02(+0.48%)
Sep 07, 2022
3.190
3.285
3.123
3.150
26,691
-0.07(-2.17%)
Sep 06, 2022
3.130
3.310
3.130
3.220
27,858
+0.02(+0.63%)
Sep 02, 2022
3.090
3.209
3.029
3.200
21,755
+0.12(+3.90%)
Sep 01, 2022
3.320
3.320
3.060
3.080
34,422
-0.27(-8.06%)
Aug 31, 2022
3.350
3.379
3.340
3.350
11,966
-0.01(-0.30%)
Aug 30, 2022
3.399
3.463
3.350
3.360
20,695
-0.09(-2.61%)
Aug 29, 2022
3.410
3.500
3.350
3.450
34,867
+0.00(+0.00%)
Aug 26, 2022
3.620
3.640
3.390
3.450
42,846
-0.10(-2.82%)
Aug 25, 2022
3.520
3.600
3.468
3.550
20,208
+0.01(+0.28%)
Aug 24, 2022
3.460
3.570
3.350
3.540
32,176
+0.10(+2.91%)
Aug 23, 2022
3.400
3.467
3.350
3.440
43,987
+0.03(+0.88%)
Aug 22, 2022
3.500
3.500
3.400
3.410
35,046
-0.09(-2.57%)
Aug 19, 2022
3.520
3.550
3.406
3.500
23,354
-0.13(-3.58%)
Aug 18, 2022
3.490
3.650
3.443
3.630
31,976
+0.06(+1.68%)
Aug 17, 2022
3.450
3.578
3.350
3.570
31,497
+0.07(+2.00%)
Aug 16, 2022
3.600
3.600
3.500
3.500
49,486
-0.10(-2.78%)
Aug 15, 2022
3.450
3.614
3.450
3.600
22,998
+0.11(+3.15%)
Aug 12, 2022
3.360
3.576
3.290
3.490
129,381
+0.13(+3.87%)
Aug 11, 2022
3.390
3.500
3.350
3.360
171,167
-0.02(-0.59%)
Aug 10, 2022
3.370
3.452
3.370
3.380
20,105
+0.02(+0.60%)
Aug 09, 2022
3.350
3.400
3.350
3.360
50,045
+0.00(+0.00%)
Aug 08, 2022
3.350
3.400
3.270
3.360
33,294
+0.00(+0.00%)
Aug 05, 2022
3.330
3.400
3.330
3.360
20,235
-0.03(-0.88%)
Aug 04, 2022
3.380
3.400
3.350
3.390
44,907
+0.02(+0.59%)
Aug 03, 2022
3.390
3.440
3.360
3.370
48,153
-0.03(-0.88%)
Aug 02, 2022
3.440
3.610
3.380
3.400
74,359
-0.04(-1.16%)
Aug 01, 2022
3.630
3.650
3.420
3.440
61,555
-0.23(-6.27%)
Jul 29, 2022
3.790
3.790
3.600
3.670
112,264
-0.13(-3.42%)
Jul 28, 2022
3.830
3.890
3.770
3.800
20,358
-0.04(-1.04%)
Jul 27, 2022
3.810
3.870
3.765
3.840
21,843
+0.06(+1.59%)
Jul 26, 2022
3.780
3.840
3.680
3.780
20,969
+0.02(+0.53%)
Jul 25, 2022
3.810
3.880
3.759
3.760
74,183
-0.05(-1.31%)
Jul 22, 2022
3.880
3.900
3.750
3.810
13,939
-0.04(-1.04%)
Jul 21, 2022
3.750
3.895
3.750
3.850
54,641
+0.11(+3.02%)
Jul 20, 2022
3.730
3.770
3.700
3.737
22,590
+0.05(+1.27%)
Jul 19, 2022
3.720
3.741
3.690
3.690
7,754
-0.09(-2.38%)
Jul 18, 2022
3.770
3.790
3.700
3.780
41,247
+0.03(+0.80%)
Jul 15, 2022
3.740
3.770
3.660
3.750
42,158
+0.06(+1.63%)
Jul 14, 2022
3.660
3.838
3.660
3.690
28,330
-0.03(-0.81%)
Jul 13, 2022
3.660
3.820
3.660
3.720
172,190
+0.06(+1.64%)
Jul 12, 2022
3.790
3.850
3.660
3.660
62,333
+0.00(+0.00%)
Jul 11, 2022
3.750
3.781
3.660
3.660
26,962
-0.14(-3.68%)
Jul 08, 2022
3.820
3.840
3.730
3.800
16,274
+0.00(+0.00%)
Jul 07, 2022
3.680
3.935
3.680
3.800
73,272
+0.13(+3.54%)
Jul 06, 2022
3.680
3.790
3.660
3.670
31,272
-0.04(-1.08%)
Jul 05, 2022
3.610
3.800
3.610
3.710
7,407
+0.04(+1.09%)
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
.