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, 2003
12.35
12.45
11.56
11.74
238,100
-0.67(-5.40%)
Apr 29, 2003
11.80
12.44
11.78
12.41
384,400
+0.66(+5.62%)
Apr 28, 2003
11.25
12.03
11.25
11.75
226,600
+0.50(+4.44%)
Apr 25, 2003
11.78
11.78
10.86
11.25
266,000
-0.60(-5.06%)
Apr 24, 2003
12.30
12.30
11.68
11.85
229,400
-0.45(-3.66%)
Apr 23, 2003
12.22
12.35
12.16
12.30
340,100
+0.00(+0.00%)
Apr 22, 2003
12.63
12.63
12.24
12.30
129,900
-0.42(-3.30%)
Apr 21, 2003
12.85
13.00
12.32
12.72
91,800
-0.15(-1.17%)
Apr 17, 2003
12.56
12.87
12.46
12.87
107,000
+0.28(+2.22%)
Apr 16, 2003
13.38
13.59
12.30
12.59
658,000
-0.79(-5.90%)
Apr 15, 2003
12.45
13.60
12.31
13.38
463,600
+0.88(+7.04%)
Apr 14, 2003
11.47
12.58
11.34
12.50
423,300
+1.11(+9.75%)
Apr 11, 2003
11.28
11.55
11.28
11.39
220,100
+0.17(+1.52%)
Apr 10, 2003
11.22
11.51
11.07
11.22
102,000
-0.03(-0.27%)
Apr 09, 2003
11.35
11.75
11.25
11.25
152,500
-0.11(-0.97%)
Apr 08, 2003
12.01
12.18
11.25
11.36
135,400
-0.74(-6.12%)
Apr 07, 2003
11.88
12.45
11.88
12.10
278,300
+0.39(+3.33%)
Apr 04, 2003
11.50
11.87
11.50
11.71
181,000
+0.17(+1.47%)
Apr 03, 2003
10.92
11.57
10.90
11.54
522,600
+0.65(+5.97%)
Apr 02, 2003
10.65
11.02
10.46
10.89
138,000
+0.44(+4.21%)
Apr 01, 2003
10.81
10.81
10.45
10.45
87,700
-0.31(-2.88%)
Mar 31, 2003
10.75
10.85
10.10
10.76
133,614
+0.01(+0.09%)
Mar 28, 2003
10.75
10.85
10.75
10.75
52,000
-0.13(-1.19%)
Mar 27, 2003
10.75
10.91
10.64
10.88
130,210
+0.01(+0.09%)
Mar 26, 2003
10.59
10.88
10.52
10.87
112,650
+0.23(+2.16%)
Mar 25, 2003
10.42
10.71
10.25
10.64
135,345
+0.16(+1.53%)
Mar 24, 2003
10.80
10.84
10.31
10.48
137,100
-0.37(-3.41%)
Mar 21, 2003
10.14
10.86
10.14
10.85
162,482
+0.61(+5.96%)
Mar 20, 2003
10.74
10.74
10.10
10.24
20,800,000
-0.51(-4.74%)
Mar 19, 2003
10.87
10.90
10.39
10.75
94,850
-0.09(-0.83%)
Mar 18, 2003
11.24
11.24
10.53
10.84
195,255
-0.06(-0.55%)
Mar 17, 2003
10.73
11.25
10.19
10.90
374,653
+0.15(+1.40%)
Mar 14, 2003
10.75
10.96
10.51
10.75
414,638
+0.15(+1.42%)
Mar 13, 2003
9.200
10.65
9.200
10.60
462,900
+1.50(+16.48%)
Mar 12, 2003
8.600
9.210
8.390
9.100
265,300
+0.47(+5.43%)
Mar 11, 2003
8.350
8.690
8.270
8.631
148,800
+0.28(+3.37%)
Mar 10, 2003
8.220
8.390
8.220
8.350
69,600
+0.08(+0.97%)
Mar 07, 2003
8.300
8.350
8.170
8.270
69,100
-0.10(-1.19%)
Mar 06, 2003
8.390
8.390
8.200
8.370
84,600
+0.03(+0.36%)
Mar 05, 2003
8.270
8.400
8.200
8.340
52,100
+0.12(+1.46%)
Mar 04, 2003
8.290
8.370
8.170
8.220
112,100
-0.07(-0.84%)
Mar 03, 2003
8.190
8.650
8.140
8.290
165,100
+0.19(+2.35%)
Feb 28, 2003
8.300
8.350
8.100
8.100
261,700
-0.25(-2.99%)
Feb 27, 2003
8.250
8.680
7.970
8.350
384,900
+0.34(+4.23%)
Feb 26, 2003
8.380
8.560
7.970
8.011
222,200
-0.45(-5.31%)
Feb 25, 2003
8.880
8.880
8.270
8.460
375,200
-0.41(-4.62%)
Feb 24, 2003
9.070
9.130
8.810
8.870
33,900
-0.17(-1.88%)
Feb 21, 2003
9.250
9.360
8.900
9.040
90,000
-0.14(-1.53%)
Feb 20, 2003
9.110
9.700
9.010
9.180
146,800
+0.09(+0.99%)
Feb 19, 2003
9.000
9.450
8.940
9.090
101,200
+0.04(+0.44%)
Feb 18, 2003
9.100
9.480
8.850
9.050
232,400
-0.04(-0.43%)
Feb 14, 2003
8.300
9.250
8.098
9.089
375,900
+0.84(+10.17%)
Feb 13, 2003
8.500
8.540
7.980
8.250
255,400
-0.25(-2.94%)
Feb 12, 2003
8.700
9.020
8.440
8.500
519,400
-0.20(-2.30%)
Feb 11, 2003
9.030
9.490
8.520
8.700
181,400
-0.31(-3.44%)
Feb 10, 2003
9.030
9.270
8.990
9.010
113,700
-0.02(-0.22%)
Feb 07, 2003
9.030
9.220
8.910
9.030
162,300
+0.02(+0.22%)
Feb 06, 2003
9.050
9.110
8.990
9.010
115,900
+0.00(+0.00%)
Feb 05, 2003
8.800
9.130
8.540
9.010
253,900
+0.24(+2.74%)
Feb 04, 2003
8.950
8.950
8.690
8.770
223,700
-0.18(-2.01%)
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
.