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, 2013
3.290
3.430
3.290
3.420
0
+0.13(+3.95%)
Apr 29, 2013
3.250
3.440
3.250
3.290
50,113
+0.05(+1.54%)
Apr 26, 2013
3.090
3.290
3.220
3.240
13,635
+0.02(+0.62%)
Apr 25, 2013
3.100
3.280
3.100
3.220
0
+0.10(+3.21%)
Apr 24, 2013
3.160
3.240
3.090
3.120
0
-0.01(-0.32%)
Apr 23, 2013
3.200
3.200
3.070
3.130
21,901
-0.04(-1.26%)
Apr 22, 2013
3.150
3.320
3.080
3.170
16,056
+0.01(+0.32%)
Apr 19, 2013
3.072
3.210
3.072
3.160
12,047
+0.01(+0.32%)
Apr 18, 2013
3.150
3.240
3.060
3.150
16,509
-0.05(-1.56%)
Apr 17, 2013
3.200
3.250
3.180
3.200
84,115
+0.00(+0.00%)
Apr 16, 2013
3.200
3.240
3.120
3.200
54,392
-0.01(-0.31%)
Apr 15, 2013
3.200
3.300
3.000
3.210
57,007
+0.00(+0.00%)
Apr 12, 2013
3.240
3.260
3.120
3.210
25,328
-0.01(-0.31%)
Apr 11, 2013
3.160
3.350
3.160
3.220
19,369
-0.04(-1.23%)
Apr 10, 2013
3.210
3.300
3.210
3.260
79,974
+0.05(+1.56%)
Apr 09, 2013
3.170
3.250
3.170
3.210
21,812
+0.03(+0.94%)
Apr 08, 2013
3.150
3.220
3.130
3.180
23,961
+0.02(+0.47%)
Apr 05, 2013
3.165
3.165
3.165
3.165
5,392
-0.00(-0.16%)
Apr 04, 2013
3.210
3.261
3.130
3.170
16,275
-0.01(-0.31%)
Apr 03, 2013
3.170
3.230
3.160
3.180
29,427
+0.02(+0.63%)
Apr 02, 2013
3.091
3.200
3.070
3.160
13,928
+0.00(+0.00%)
Apr 01, 2013
3.100
3.200
3.050
3.160
23,665
+0.06(+1.94%)
Mar 28, 2013
3.100
3.150
3.056
3.100
22,817
+0.01(+0.32%)
Mar 27, 2013
3.160
3.171
3.060
3.090
23,003
-0.03(-0.96%)
Mar 26, 2013
3.080
3.180
3.060
3.120
14,060
+0.03(+0.97%)
Mar 25, 2013
3.180
3.200
3.050
3.090
19,934
-0.06(-1.90%)
Mar 22, 2013
3.120
3.190
3.100
3.150
25,299
+0.01(+0.32%)
Mar 21, 2013
3.070
3.250
3.070
3.140
316,394
+0.05(+1.62%)
Mar 20, 2013
3.150
3.200
3.062
3.090
55,727
-0.05(-1.59%)
Mar 19, 2013
3.200
3.220
3.110
3.140
67,597
-0.06(-1.88%)
Mar 18, 2013
3.150
3.240
3.090
3.200
14,601
+0.05(+1.59%)
Mar 15, 2013
3.130
3.210
3.050
3.150
139,494
-0.01(-0.32%)
Mar 14, 2013
3.200
3.204
3.110
3.160
11,917
-0.05(-1.56%)
Mar 13, 2013
3.231
3.250
3.200
3.210
11,472
+0.01(+0.31%)
Mar 12, 2013
3.220
3.280
3.200
3.200
11,190
-0.04(-1.23%)
Mar 11, 2013
3.250
3.330
3.200
3.240
8,375
-0.06(-1.82%)
Mar 08, 2013
3.280
3.340
3.152
3.300
27,219
+0.06(+1.85%)
Mar 07, 2013
3.130
3.260
3.120
3.240
24,771
+0.06(+1.89%)
Mar 06, 2013
3.180
3.210
3.150
3.180
32,590
+0.00(+0.00%)
Mar 05, 2013
3.200
3.200
3.160
3.180
20,480
-0.02(-0.63%)
Mar 04, 2013
3.190
3.250
3.110
3.200
29,508
-0.01(-0.31%)
Mar 01, 2013
3.200
3.220
3.110
3.210
32,449
+0.00(+0.00%)
Feb 28, 2013
3.170
3.210
3.100
3.210
18,457
+0.03(+0.94%)
Feb 27, 2013
3.060
3.220
3.060
3.180
32,585
+0.05(+1.60%)
Feb 26, 2013
3.050
3.152
3.040
3.130
12,397
+0.12(+3.99%)
Feb 22, 2013
3.010
3.080
3.000
3.010
13,356
-0.01(-0.33%)
Feb 21, 2013
3.060
3.110
3.020
3.020
25,125
-0.03(-0.98%)
Feb 20, 2013
3.130
3.230
3.050
3.050
24,826
-0.12(-3.79%)
Feb 19, 2013
3.160
3.240
3.090
3.170
16,120
+0.03(+0.96%)
Feb 15, 2013
3.230
3.400
3.140
3.140
22,561
-0.10(-3.09%)
Feb 14, 2013
3.200
3.240
3.170
3.240
17,367
+0.06(+1.89%)
Feb 13, 2013
3.150
3.190
3.070
3.180
25,953
+0.03(+0.95%)
Feb 12, 2013
3.055
3.150
3.055
3.150
18,939
+0.03(+0.96%)
Feb 11, 2013
3.140
3.140
3.090
3.120
3,094
+0.03(+0.97%)
Feb 08, 2013
3.060
3.100
3.053
3.090
15,796
+0.01(+0.32%)
Feb 07, 2013
3.040
3.090
3.040
3.080
15,997
+0.06(+1.99%)
Feb 06, 2013
3.010
3.080
3.000
3.020
161,702
-0.06(-1.95%)
Feb 04, 2013
3.050
3.100
3.010
3.080
40,284
+0.01(+0.33%)
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
.