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 30, 2021
7.000
7.150
6.570
6.810
351,500
-0.53(-7.22%)
Apr 29, 2021
7.550
7.580
7.250
7.340
237,117
-0.16(-2.13%)
Apr 28, 2021
7.520
7.570
7.250
7.500
142,234
+0.03(+0.40%)
Apr 27, 2021
7.750
7.790
7.330
7.470
159,810
-0.17(-2.23%)
Apr 26, 2021
7.770
7.840
7.550
7.640
166,513
+0.03(+0.39%)
Apr 23, 2021
7.310
7.680
7.310
7.610
157,900
+0.40(+5.55%)
Apr 22, 2021
7.430
7.460
7.060
7.210
135,897
-0.13(-1.77%)
Apr 21, 2021
6.970
7.380
6.880
7.340
145,589
+0.45(+6.53%)
Apr 20, 2021
7.030
7.159
6.800
6.890
135,772
-0.18(-2.55%)
Apr 19, 2021
7.280
7.350
6.860
7.070
226,504
-0.21(-2.88%)
Apr 16, 2021
7.400
7.430
7.170
7.280
110,400
-0.15(-2.02%)
Apr 15, 2021
7.710
7.800
7.300
7.430
148,847
-0.14(-1.85%)
Apr 14, 2021
7.660
7.804
7.450
7.570
156,956
-0.10(-1.30%)
Apr 13, 2021
7.660
7.880
7.500
7.670
186,016
+0.06(+0.79%)
Apr 12, 2021
7.990
7.990
7.430
7.610
180,219
-0.38(-4.76%)
Apr 09, 2021
8.170
8.196
7.880
7.990
114,600
-0.18(-2.20%)
Apr 08, 2021
7.970
8.200
7.860
8.170
155,608
+0.38(+4.88%)
Apr 07, 2021
8.050
8.120
7.700
7.790
127,581
-0.25(-3.11%)
Apr 06, 2021
8.300
8.340
7.910
8.040
175,585
-0.21(-2.55%)
Apr 05, 2021
8.350
8.400
8.070
8.250
173,398
+0.00(+0.00%)
Apr 01, 2021
8.000
8.380
7.980
8.250
172,500
+0.43(+5.50%)
Mar 31, 2021
7.400
7.940
7.370
7.820
261,725
+0.48(+6.54%)
Mar 30, 2021
7.200
7.400
7.050
7.340
166,258
+0.10(+1.38%)
Mar 29, 2021
7.380
7.440
7.100
7.240
194,376
-0.21(-2.82%)
Mar 26, 2021
7.160
7.450
7.050
7.450
239,600
+0.38(+5.37%)
Mar 25, 2021
7.190
7.270
6.850
7.070
336,339
-0.19(-2.62%)
Mar 24, 2021
7.680
7.680
7.230
7.260
181,892
-0.28(-3.71%)
Mar 23, 2021
7.940
7.950
7.430
7.540
209,868
-0.37(-4.68%)
Mar 22, 2021
8.310
8.380
7.850
7.910
195,447
-0.28(-3.42%)
Mar 19, 2021
7.990
8.340
7.780
8.190
1,131,000
+0.29(+3.67%)
Mar 18, 2021
8.250
8.400
7.830
7.900
247,118
-0.50(-5.95%)
Mar 17, 2021
8.300
8.600
8.030
8.400
319,066
-0.05(-0.59%)
Mar 16, 2021
8.530
8.730
8.210
8.450
340,455
+0.13(+1.56%)
Mar 15, 2021
7.720
8.650
7.710
8.320
561,304
+0.61(+7.91%)
Mar 12, 2021
7.750
7.840
7.330
7.710
217,400
-0.04(-0.52%)
Mar 11, 2021
7.610
7.820
7.400
7.750
231,287
+0.39(+5.30%)
Mar 10, 2021
7.680
7.980
7.110
7.360
331,347
-0.05(-0.67%)
Mar 09, 2021
6.960
7.600
6.861
7.410
335,127
+0.72(+10.76%)
Mar 08, 2021
7.050
7.170
6.620
6.690
308,282
-0.34(-4.84%)
Mar 05, 2021
6.600
7.120
6.250
7.030
570,700
+0.33(+4.93%)
Mar 04, 2021
7.050
7.390
6.590
6.700
538,735
-0.56(-7.71%)
Mar 03, 2021
7.560
7.700
7.030
7.260
371,111
-0.39(-5.10%)
Mar 02, 2021
8.000
8.180
7.580
7.650
276,197
-0.35(-4.37%)
Mar 01, 2021
8.000
8.030
7.710
8.000
340,293
+0.25(+3.23%)
Feb 26, 2021
7.440
7.990
7.350
7.750
303,200
+0.31(+4.17%)
Feb 25, 2021
8.300
8.400
7.340
7.440
394,243
-0.87(-10.47%)
Feb 24, 2021
8.020
8.320
7.830
8.310
322,968
+0.40(+5.06%)
Feb 23, 2021
8.000
8.070
7.020
7.910
472,648
-0.32(-3.89%)
Feb 22, 2021
8.570
8.690
8.110
8.230
335,810
-0.44(-5.07%)
Feb 19, 2021
8.410
8.700
8.320
8.670
288,600
+0.37(+4.46%)
Feb 18, 2021
8.770
8.770
8.120
8.300
363,370
-0.58(-6.53%)
Feb 17, 2021
9.070
9.080
8.270
8.880
585,816
-0.27(-2.95%)
Feb 16, 2021
9.350
9.550
9.070
9.150
575,094
+0.07(+0.77%)
Feb 12, 2021
8.890
9.340
8.700
9.080
338,300
+0.19(+2.14%)
Feb 11, 2021
8.820
9.260
8.700
8.890
459,966
+0.13(+1.48%)
Feb 10, 2021
9.240
9.320
8.650
8.760
763,465
-0.16(-1.79%)
Feb 09, 2021
9.500
9.500
8.770
8.920
971,528
-0.44(-4.70%)
Feb 08, 2021
9.500
9.550
9.210
9.360
786,953
+0.20(+2.18%)
Feb 05, 2021
9.850
10.20
8.750
9.160
1,349,100
-1.32(-12.60%)
Feb 04, 2021
9.820
10.60
9.650
10.48
618,711
+0.55(+5.54%)
Feb 03, 2021
10.22
10.25
9.650
9.930
442,632
-0.20(-1.97%)
Feb 02, 2021
10.16
10.35
9.880
10.13
524,521
+0.28(+2.84%)
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
.