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, 2009
4.100
4.400
4.050
4.370
220,179
+0.23(+5.56%)
Apr 29, 2009
3.910
4.140
3.910
4.140
189,222
+0.25(+6.43%)
Apr 28, 2009
3.850
3.890
3.720
3.890
112,267
+0.06(+1.57%)
Apr 27, 2009
3.900
3.970
3.740
3.830
123,420
-0.17(-4.25%)
Apr 24, 2009
3.750
4.000
3.690
4.000
105,613
+0.22(+5.82%)
Apr 23, 2009
3.640
3.790
3.640
3.780
25,506
+0.13(+3.56%)
Apr 22, 2009
3.650
3.770
3.640
3.650
64,846
-0.09(-2.41%)
Apr 21, 2009
3.500
3.770
3.500
3.740
102,403
+0.16(+4.47%)
Apr 20, 2009
3.800
3.800
3.320
3.580
167,162
-0.02(-0.56%)
Apr 17, 2009
3.510
3.770
3.365
3.600
81,393
+0.10(+2.86%)
Apr 16, 2009
3.350
3.500
3.230
3.500
257,316
+0.14(+4.17%)
Apr 15, 2009
3.270
3.450
3.270
3.360
87,968
-0.02(-0.59%)
Apr 14, 2009
3.270
3.440
3.260
3.380
114,944
-0.01(-0.29%)
Apr 13, 2009
3.400
3.510
3.260
3.390
96,330
+0.02(+0.59%)
Apr 09, 2009
3.250
3.520
3.190
3.370
201,615
+0.12(+3.69%)
Apr 08, 2009
3.460
3.460
3.020
3.250
323,289
-0.10(-2.99%)
Apr 07, 2009
3.610
3.670
3.240
3.350
93,623
-0.23(-6.42%)
Apr 06, 2009
3.400
3.800
3.310
3.580
172,232
+0.02(+0.56%)
Apr 03, 2009
3.410
3.600
3.280
3.560
84,133
+0.21(+6.27%)
Apr 02, 2009
3.280
3.570
3.280
3.350
250,578
-0.04(-1.18%)
Apr 01, 2009
3.260
3.490
3.180
3.390
112,537
-0.03(-0.88%)
Mar 31, 2009
3.200
3.500
3.150
3.420
108,292
+0.17(+5.23%)
Mar 30, 2009
3.390
3.390
3.150
3.250
121,436
-0.22(-6.34%)
Mar 26, 2009
3.250
3.480
3.240
3.470
125,044
+0.20(+6.12%)
Mar 25, 2009
3.390
3.490
3.160
3.270
57,349
+0.02(+0.62%)
Mar 24, 2009
3.250
3.380
3.250
3.250
42,936
-0.10(-2.99%)
Mar 23, 2009
3.270
3.440
3.180
3.350
111,096
+0.09(+2.76%)
Mar 20, 2009
3.190
3.270
2.910
3.260
155,049
+0.12(+3.82%)
Mar 19, 2009
3.200
3.250
3.100
3.140
62,162
-0.06(-1.88%)
Mar 18, 2009
3.170
3.220
3.080
3.200
52,335
+0.09(+2.89%)
Mar 17, 2009
3.120
3.150
3.030
3.110
71,585
+0.19(+6.51%)
Mar 16, 2009
3.100
3.130
2.900
2.920
175,119
-0.05(-1.68%)
Mar 13, 2009
2.980
3.020
2.900
2.970
46,692
+0.19(+6.83%)
Mar 12, 2009
2.660
2.970
2.540
2.780
88,863
+0.05(+1.83%)
Mar 11, 2009
2.620
2.730
2.620
2.730
33,213
+0.26(+10.53%)
Mar 10, 2009
2.350
2.630
2.350
2.470
33,473
+0.11(+4.66%)
Mar 09, 2009
2.520
2.570
2.350
2.360
37,335
-0.22(-8.53%)
Mar 06, 2009
2.470
2.630
2.470
2.580
85,588
+0.07(+2.79%)
Mar 05, 2009
2.540
2.540
2.340
2.510
121,585
-0.01(-0.40%)
Mar 04, 2009
2.340
2.650
2.340
2.520
81,380
+0.22(+9.57%)
Mar 02, 2009
2.390
2.450
2.180
2.300
40,074
-0.02(-0.86%)
Feb 27, 2009
2.320
2.440
2.320
2.320
51,767
-0.11(-4.53%)
Feb 26, 2009
2.380
2.440
2.330
2.430
54,845
+0.06(+2.53%)
Feb 25, 2009
2.670
2.670
2.280
2.370
21,115
-0.03(-1.25%)
Feb 24, 2009
2.250
2.460
2.250
2.400
33,428
+0.32(+15.38%)
Feb 23, 2009
2.400
2.400
2.080
2.080
240,547
-0.38(-15.45%)
Feb 20, 2009
2.630
2.740
2.460
2.460
132,076
-0.24(-8.89%)
Feb 19, 2009
2.800
2.800
2.680
2.700
25,848
+0.00(+0.00%)
Feb 18, 2009
2.720
2.810
2.530
2.700
18,950
-0.06(-2.17%)
Feb 17, 2009
2.630
2.850
2.630
2.760
99,103
-0.07(-2.47%)
Feb 13, 2009
2.760
2.910
2.760
2.830
39,250
+0.08(+2.91%)
Feb 12, 2009
2.840
2.870
2.630
2.750
42,457
+0.05(+1.85%)
Feb 11, 2009
2.830
2.830
2.580
2.700
181,322
-0.07(-2.53%)
Feb 10, 2009
2.930
3.120
2.710
2.770
467,270
-0.26(-8.58%)
Feb 09, 2009
2.960
3.060
2.884
3.030
99,569
+0.03(+1.00%)
Feb 06, 2009
2.770
3.010
2.750
3.000
219,320
+0.33(+12.36%)
Feb 05, 2009
2.460
2.750
2.270
2.670
168,904
+0.21(+8.54%)
Feb 04, 2009
2.490
2.490
2.370
2.460
232,805
+0.01(+0.41%)
Feb 03, 2009
2.420
2.470
2.350
2.450
567,034
+0.05(+2.08%)
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
.