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 (%)
Apr 29, 2005
10.00
10.31
9.890
10.31
167,796
+0.30(+3.00%)
Apr 28, 2005
10.19
10.36
9.890
10.01
162,953
-0.23(-2.25%)
Apr 27, 2005
10.19
10.33
10.08
10.24
83,169
-0.08(-0.78%)
Apr 26, 2005
10.33
10.50
10.11
10.32
81,743
+0.02(+0.19%)
Apr 25, 2005
10.11
10.35
9.880
10.30
46,607
+0.12(+1.18%)
Apr 22, 2005
10.40
10.40
10.10
10.18
80,822
-0.23(-2.21%)
Apr 21, 2005
9.610
10.45
9.610
10.41
168,796
+0.78(+8.10%)
Apr 20, 2005
9.540
9.730
9.530
9.630
137,806
+0.05(+0.52%)
Apr 19, 2005
9.370
9.630
9.370
9.580
75,421
+0.23(+2.46%)
Apr 18, 2005
9.370
9.525
9.270
9.350
61,095
-0.15(-1.58%)
Apr 15, 2005
9.690
9.730
9.230
9.500
93,381
-0.22(-2.26%)
Apr 14, 2005
9.750
9.920
9.720
9.720
61,592
-0.16(-1.62%)
Apr 13, 2005
9.960
10.00
9.740
9.880
66,965
-0.14(-1.40%)
Apr 12, 2005
9.930
10.12
9.930
10.02
160,287
+0.15(+1.52%)
Apr 11, 2005
9.900
9.900
9.610
9.870
49,525
-0.02(-0.20%)
Apr 08, 2005
9.920
10.00
9.706
9.890
99,187
+0.10(+1.02%)
Apr 07, 2005
9.900
9.900
9.650
9.790
79,180
-0.02(-0.20%)
Apr 06, 2005
9.760
9.920
9.700
9.810
25,792
-0.05(-0.51%)
Apr 05, 2005
10.05
10.06
9.655
9.860
104,374
-0.13(-1.30%)
Apr 04, 2005
10.06
10.06
9.730
9.990
157,809
-0.17(-1.67%)
Apr 01, 2005
10.31
10.40
10.08
10.16
265,978
-0.13(-1.26%)
Mar 31, 2005
10.30
10.62
10.23
10.29
166,309
-0.09(-0.87%)
Mar 30, 2005
10.47
10.58
10.26
10.38
55,904
+0.01(+0.10%)
Mar 29, 2005
10.49
10.60
10.26
10.37
137,032
-0.04(-0.38%)
Mar 28, 2005
10.34
10.48
10.24
10.41
119,452
+0.03(+0.29%)
Mar 24, 2005
10.51
10.51
10.26
10.38
84,491
-0.10(-0.95%)
Mar 23, 2005
10.09
10.65
10.09
10.48
356,675
+0.45(+4.43%)
Mar 22, 2005
9.860
10.10
9.860
10.04
105,284
+0.25(+2.50%)
Mar 21, 2005
9.870
9.900
9.640
9.790
54,564
-0.01(-0.10%)
Mar 18, 2005
9.640
9.830
9.520
9.800
99,296
+0.16(+1.66%)
Mar 17, 2005
9.400
9.670
9.390
9.640
72,044
+0.21(+2.23%)
Mar 16, 2005
9.510
9.860
9.410
9.430
71,395
-0.15(-1.57%)
Mar 15, 2005
9.920
9.920
9.520
9.580
42,339
-0.28(-2.84%)
Mar 14, 2005
9.710
9.950
9.710
9.860
77,401
-0.02(-0.20%)
Mar 11, 2005
9.940
10.26
9.710
9.880
63,619
-0.16(-1.59%)
Mar 10, 2005
10.16
10.16
9.710
10.04
77,662
+0.02(+0.20%)
Mar 09, 2005
10.15
10.39
10.02
10.02
61,495
-0.16(-1.57%)
Mar 08, 2005
10.35
10.70
10.09
10.18
104,878
-0.23(-2.21%)
Mar 07, 2005
10.61
10.90
10.35
10.41
81,886
-0.09(-0.86%)
Mar 04, 2005
10.32
10.59
10.32
10.50
260,552
+0.20(+1.94%)
Mar 03, 2005
10.33
10.35
10.04
10.30
166,358
+0.06(+0.59%)
Mar 02, 2005
10.50
10.79
10.17
10.24
190,012
-0.39(-3.67%)
Mar 01, 2005
10.65
10.70
10.44
10.63
189,938
-0.10(-0.93%)
Feb 28, 2005
10.38
10.91
10.33
10.73
263,043
+0.15(+1.42%)
Feb 25, 2005
10.38
10.67
10.20
10.58
205,209
+0.02(+0.19%)
Feb 24, 2005
10.18
10.67
10.14
10.56
212,773
+0.30(+2.92%)
Feb 23, 2005
10.40
10.43
10.06
10.26
200,445
-0.17(-1.63%)
Feb 22, 2005
10.30
10.75
10.25
10.43
212,941
+0.22(+2.15%)
Feb 18, 2005
10.29
10.52
10.14
10.21
109,954
-0.12(-1.16%)
Feb 17, 2005
10.53
10.77
10.30
10.33
82,782
-0.22(-2.09%)
Feb 16, 2005
10.67
10.92
10.25
10.55
298,004
-0.15(-1.40%)
Feb 15, 2005
10.98
11.22
10.48
10.70
263,902
-0.16(-1.47%)
Feb 14, 2005
11.00
11.00
10.60
10.86
117,652
-0.09(-0.82%)
Feb 11, 2005
10.75
11.00
10.75
10.95
411,029
+0.15(+1.39%)
Feb 10, 2005
10.60
10.82
10.31
10.80
529,846
+0.23(+2.18%)
Feb 09, 2005
10.86
10.86
10.51
10.57
318,860
-0.21(-1.95%)
Feb 08, 2005
10.43
10.78
10.28
10.78
450,394
+0.62(+6.10%)
Feb 07, 2005
10.13
10.38
10.01
10.16
322,461
+0.06(+0.59%)
Feb 04, 2005
9.300
10.18
9.240
10.10
695,250
+0.89(+9.66%)
Feb 03, 2005
9.320
9.440
8.920
9.210
660,181
-0.07(-0.75%)
Feb 02, 2005
8.930
9.300
8.740
9.280
1,052,118
+0.50(+5.69%)
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
.