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 (%)
Mar 30, 2007
7.800
8.020
7.750
7.900
370,590
+0.22(+2.86%)
Mar 29, 2007
8.160
8.160
7.550
7.680
369,612
+0.25(+3.36%)
Mar 28, 2007
7.610
7.610
7.380
7.430
56,540
-0.13(-1.72%)
Mar 27, 2007
7.690
7.700
7.520
7.560
32,674
-0.18(-2.33%)
Mar 26, 2007
7.850
7.878
7.690
7.740
50,599
-0.12(-1.53%)
Mar 23, 2007
7.700
7.870
7.630
7.860
89,707
+0.16(+2.08%)
Mar 22, 2007
7.820
7.820
7.680
7.700
57,922
-0.05(-0.65%)
Mar 21, 2007
7.760
7.890
7.610
7.750
164,707
-0.06(-0.77%)
Mar 20, 2007
7.800
7.870
7.750
7.810
147,598
-0.01(-0.13%)
Mar 19, 2007
7.690
7.880
7.690
7.820
104,547
+0.07(+0.90%)
Mar 16, 2007
7.820
7.860
7.621
7.750
172,812
+0.00(+0.00%)
Mar 15, 2007
7.450
7.860
7.450
7.750
224,361
+0.42(+5.73%)
Mar 14, 2007
7.320
7.400
7.080
7.330
440,062
-0.05(-0.68%)
Mar 13, 2007
7.430
7.530
7.280
7.380
312,381
-0.05(-0.67%)
Mar 12, 2007
7.400
7.570
7.350
7.430
183,035
+0.05(+0.68%)
Mar 09, 2007
7.480
7.570
7.370
7.380
243,845
-0.07(-0.94%)
Mar 08, 2007
7.600
7.630
7.280
7.450
534,352
-0.03(-0.40%)
Mar 07, 2007
7.990
8.040
7.341
7.480
439,498
-0.52(-6.50%)
Mar 06, 2007
7.560
8.190
7.560
8.000
143,775
+0.40(+5.26%)
Mar 05, 2007
7.710
7.810
7.580
7.600
93,414
-0.33(-4.16%)
Mar 02, 2007
8.100
8.280
7.850
7.930
168,945
-0.18(-2.22%)
Mar 01, 2007
8.270
8.270
7.920
8.110
153,311
-0.17(-2.05%)
Feb 28, 2007
8.050
8.390
7.900
8.280
111,165
+0.07(+0.85%)
Feb 27, 2007
8.280
8.280
8.160
8.210
107,935
-0.11(-1.32%)
Feb 26, 2007
8.610
8.610
8.280
8.320
112,160
-0.33(-3.82%)
Feb 23, 2007
8.450
8.670
8.450
8.650
86,597
+0.23(+2.73%)
Feb 22, 2007
8.480
8.480
8.170
8.420
95,464
+0.02(+0.24%)
Feb 21, 2007
8.240
8.510
8.210
8.400
96,567
+0.31(+3.83%)
Feb 20, 2007
8.000
8.250
7.910
8.090
188,597
+0.13(+1.63%)
Feb 16, 2007
8.050
8.120
7.930
7.960
43,073
-0.07(-0.87%)
Feb 15, 2007
7.780
8.170
7.780
8.030
247,195
+0.28(+3.61%)
Feb 14, 2007
7.740
7.850
7.620
7.750
59,665
+0.07(+0.91%)
Feb 13, 2007
7.630
7.830
7.480
7.680
343,184
-0.01(-0.13%)
Feb 12, 2007
7.950
7.950
7.560
7.690
103,862
-0.24(-3.03%)
Feb 09, 2007
8.200
8.240
7.870
7.930
67,403
-0.32(-3.88%)
Feb 08, 2007
8.390
8.390
8.180
8.250
34,917
-0.01(-0.12%)
Feb 07, 2007
8.300
8.400
8.210
8.260
39,045
-0.04(-0.48%)
Feb 06, 2007
8.320
8.400
8.230
8.300
97,358
+0.00(+0.00%)
Feb 05, 2007
8.300
8.390
8.190
8.300
138,776
-0.06(-0.72%)
Feb 02, 2007
8.400
8.400
8.170
8.360
331,083
-0.06(-0.71%)
Feb 01, 2007
8.820
8.900
8.270
8.420
671,841
+0.10(+1.20%)
Jan 31, 2007
8.220
8.550
8.220
8.320
395,908
+0.04(+0.48%)
Jan 30, 2007
8.100
8.470
8.050
8.280
392,148
+0.17(+2.10%)
Jan 29, 2007
7.680
8.310
7.620
8.110
262,771
+0.49(+6.43%)
Jan 26, 2007
7.610
7.690
7.470
7.620
75,434
+0.02(+0.26%)
Jan 25, 2007
7.700
7.800
7.450
7.600
105,607
-0.12(-1.55%)
Jan 24, 2007
7.760
7.800
7.620
7.720
77,712
+0.06(+0.78%)
Jan 23, 2007
7.110
7.660
7.110
7.660
139,782
+0.54(+7.58%)
Jan 22, 2007
7.160
7.300
7.110
7.120
128,856
-0.10(-1.39%)
Jan 19, 2007
7.350
7.420
7.060
7.220
220,754
-0.19(-2.56%)
Jan 18, 2007
7.870
7.870
7.360
7.410
162,317
-0.32(-4.14%)
Jan 17, 2007
7.620
7.840
7.490
7.730
246,165
+0.04(+0.52%)
Jan 16, 2007
7.800
7.880
7.590
7.690
176,714
-0.18(-2.29%)
Jan 12, 2007
7.900
8.000
7.780
7.870
145,058
-0.01(-0.13%)
Jan 11, 2007
7.810
8.000
7.810
7.880
281,870
+0.00(+0.00%)
Jan 10, 2007
7.870
8.020
7.790
7.880
600,250
-0.11(-1.38%)
Jan 09, 2007
8.250
8.250
7.940
7.990
165,236
-0.22(-2.68%)
Jan 08, 2007
8.450
8.450
8.120
8.210
124,173
-0.07(-0.85%)
Jan 05, 2007
8.410
8.450
8.270
8.280
132,648
-0.02(-0.24%)
Jan 04, 2007
8.430
8.450
8.250
8.300
101,492
-0.13(-1.54%)
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
.