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 31, 2016
1.580
1.580
1.518
1.570
23,524
+0.07(+4.67%)
Mar 30, 2016
1.490
1.580
1.490
1.500
26,696
-0.02(-1.32%)
Mar 29, 2016
1.460
1.520
1.460
1.520
20,577
+0.06(+4.11%)
Mar 28, 2016
1.440
1.500
1.440
1.460
42,522
+0.03(+2.10%)
Mar 24, 2016
1.430
1.430
1.430
1.430
41,600
-0.03(-2.05%)
Mar 23, 2016
1.470
1.470
1.430
1.460
48,374
-0.01(-0.68%)
Mar 22, 2016
1.470
1.540
1.470
1.470
21,761
-0.00(-0.01%)
Mar 21, 2016
1.520
1.620
1.470
1.470
181,833
-0.03(-1.99%)
Mar 18, 2016
1.490
1.650
1.470
1.500
230,228
-0.01(-0.66%)
Mar 17, 2016
1.490
1.540
1.490
1.510
525,422
+0.02(+1.34%)
Mar 16, 2016
1.510
1.530
1.490
1.490
11,296
-0.02(-1.65%)
Mar 15, 2016
1.510
1.540
1.500
1.515
6,501
-0.01(-0.33%)
Mar 14, 2016
1.480
1.540
1.460
1.520
31,332
+0.03(+2.01%)
Mar 11, 2016
1.500
1.500
1.460
1.490
5,002
+0.01(+0.68%)
Mar 10, 2016
1.489
1.490
1.450
1.480
15,792
-0.02(-1.33%)
Mar 09, 2016
1.490
1.530
1.480
1.500
14,275
+0.03(+2.04%)
Mar 08, 2016
1.490
1.490
1.475
1.470
5,959
-0.03(-2.00%)
Mar 07, 2016
1.500
1.500
1.490
1.500
1,667
+0.02(+1.35%)
Mar 04, 2016
1.516
1.516
1.460
1.480
28,698
-0.02(-1.33%)
Mar 03, 2016
1.480
1.530
1.480
1.500
3,209
+0.01(+0.78%)
Mar 02, 2016
1.500
1.530
1.460
1.488
106,609
-0.05(-3.35%)
Mar 01, 2016
1.480
1.540
1.470
1.540
23,098
+0.03(+1.99%)
Feb 29, 2016
1.530
1.570
1.460
1.510
30,161
+0.05(+3.42%)
Feb 26, 2016
1.520
1.530
1.460
1.460
6,942
-0.04(-2.67%)
Feb 25, 2016
1.470
1.530
1.460
1.500
25,038
+0.00(+0.00%)
Feb 24, 2016
1.480
1.500
1.410
1.500
23,241
+0.04(+2.74%)
Feb 23, 2016
1.400
1.460
1.400
1.460
24,735
+0.05(+3.30%)
Feb 22, 2016
1.450
1.450
1.390
1.413
15,480
+0.01(+0.96%)
Feb 19, 2016
1.400
1.450
1.380
1.400
8,187
+0.00(+0.00%)
Feb 18, 2016
1.380
1.430
1.380
1.400
19,468
+0.02(+1.45%)
Feb 17, 2016
1.360
1.410
1.360
1.380
10,963
+0.03(+2.22%)
Feb 16, 2016
1.340
1.400
1.340
1.350
22,011
+0.02(+1.50%)
Feb 12, 2016
1.360
1.330
1.330
1.330
900
-0.03(-2.21%)
Feb 11, 2016
1.250
1.370
1.210
1.360
140,751
+0.08(+6.61%)
Feb 10, 2016
1.290
1.300
1.270
1.276
8,218
+0.01(+0.45%)
Feb 09, 2016
1.280
1.290
1.270
1.270
41,171
-0.01(-0.78%)
Feb 08, 2016
1.350
1.350
1.270
1.280
10,987
+0.00(+0.00%)
Feb 05, 2016
1.390
1.390
1.280
1.280
14,892
+0.00(+0.00%)
Feb 04, 2016
1.310
1.380
1.280
1.280
27,877
-0.02(-1.54%)
Feb 03, 2016
1.314
1.335
1.300
1.300
11,914
-0.01(-0.76%)
Feb 02, 2016
1.300
1.330
1.270
1.310
7,470
+0.03(+2.34%)
Feb 01, 2016
1.380
1.380
1.250
1.280
14,437
-0.09(-6.57%)
Jan 29, 2016
1.310
1.390
1.310
1.370
11,822
+0.06(+4.71%)
Jan 28, 2016
1.300
1.340
1.250
1.308
85,140
-0.03(-2.36%)
Jan 27, 2016
1.460
1.460
1.290
1.340
53,173
-0.04(-2.89%)
Jan 26, 2016
1.380
1.380
1.350
1.380
6,981
+0.01(+0.72%)
Jan 25, 2016
1.390
1.390
1.324
1.370
4,698
+0.01(+0.74%)
Jan 22, 2016
1.360
1.390
1.360
1.360
7,861
+0.00(+0.00%)
Jan 21, 2016
1.310
1.390
1.260
1.360
69,110
+0.04(+3.03%)
Jan 20, 2016
1.430
1.430
1.290
1.320
86,888
-0.04(-2.94%)
Jan 19, 2016
1.360
1.460
1.330
1.360
31,160
+0.00(+0.00%)
Jan 15, 2016
1.330
1.360
1.360
1.360
110,400
-0.08(-5.56%)
Jan 14, 2016
1.350
1.460
1.290
1.440
65,433
+0.09(+6.67%)
Jan 13, 2016
1.410
1.500
1.330
1.350
229,566
-0.09(-6.25%)
Jan 12, 2016
1.420
1.460
1.390
1.440
29,157
+0.02(+1.41%)
Jan 11, 2016
1.450
1.450
1.390
1.420
138,651
-0.02(-1.72%)
Jan 08, 2016
1.500
1.510
1.440
1.445
25,139
-0.03(-1.71%)
Jan 07, 2016
1.500
1.520
1.470
1.470
31,695
-0.04(-2.66%)
Jan 06, 2016
1.530
1.570
1.510
1.510
20,604
-0.05(-3.30%)
Jan 05, 2016
1.530
1.590
1.490
1.562
30,813
+0.02(+1.40%)
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
.