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, 2019
1.470
1.490
1.460
1.460
10,107
-0.03(-2.01%)
Apr 29, 2019
1.450
1.500
1.450
1.490
7,448
+0.03(+2.05%)
Apr 26, 2019
1.480
1.500
1.455
1.460
12,300
+0.00(+0.00%)
Apr 25, 2019
1.460
1.510
1.460
1.460
33,412
-0.09(-5.81%)
Apr 24, 2019
1.530
1.550
1.500
1.550
15,187
+0.01(+0.65%)
Apr 23, 2019
1.570
1.570
1.510
1.540
32,169
+0.04(+2.87%)
Apr 22, 2019
1.500
1.510
1.454
1.497
78,027
-0.01(-0.85%)
Apr 18, 2019
1.530
1.560
1.510
1.510
7,100
-0.02(-1.31%)
Apr 17, 2019
1.500
1.550
1.500
1.530
3,339
+0.01(+0.65%)
Apr 16, 2019
1.500
1.546
1.500
1.520
13,308
+0.01(+0.67%)
Apr 15, 2019
1.560
1.560
1.510
1.510
51,759
-0.08(-5.03%)
Apr 12, 2019
1.570
1.590
1.550
1.590
5,200
+0.02(+1.44%)
Apr 11, 2019
1.570
1.600
1.567
1.567
11,079
-0.01(-0.36%)
Apr 10, 2019
1.500
1.600
1.500
1.573
11,310
+0.07(+4.88%)
Apr 09, 2019
1.560
1.600
1.500
1.500
12,787
-0.10(-6.25%)
Apr 08, 2019
1.550
1.610
1.520
1.600
21,119
+0.01(+0.63%)
Apr 05, 2019
1.600
1.610
1.528
1.590
9,200
-0.01(-0.62%)
Apr 04, 2019
1.500
1.620
1.500
1.600
28,039
+0.05(+3.22%)
Apr 03, 2019
1.530
1.570
1.480
1.550
30,305
+0.04(+2.65%)
Apr 02, 2019
1.530
1.550
1.450
1.510
21,232
-0.00(-0.31%)
Apr 01, 2019
1.660
1.660
1.500
1.515
77,743
-0.20(-11.42%)
Mar 29, 2019
1.680
1.717
1.670
1.710
6,000
+0.00(+0.00%)
Mar 28, 2019
1.700
1.710
1.680
1.710
10,010
+0.01(+0.59%)
Mar 27, 2019
1.630
1.700
1.622
1.700
17,611
+0.06(+3.66%)
Mar 26, 2019
1.658
1.658
1.620
1.640
6,753
-0.01(-0.61%)
Mar 25, 2019
1.660
1.677
1.650
1.650
8,070
-0.01(-0.60%)
Mar 22, 2019
1.680
1.724
1.660
1.660
15,300
-0.06(-3.49%)
Mar 21, 2019
1.650
1.730
1.650
1.720
20,574
+0.03(+1.78%)
Mar 20, 2019
1.680
1.700
1.680
1.690
5,903
+0.02(+1.20%)
Mar 19, 2019
1.700
1.720
1.670
1.670
6,141
-0.05(-2.91%)
Mar 18, 2019
1.663
1.745
1.663
1.720
12,792
+0.08(+4.88%)
Mar 15, 2019
1.650
1.680
1.640
1.640
21,900
-0.04(-2.38%)
Mar 14, 2019
1.700
1.700
1.620
1.680
15,123
+0.01(+0.60%)
Mar 13, 2019
1.670
1.719
1.660
1.670
5,487
+0.00(+0.00%)
Mar 12, 2019
1.680
1.690
1.620
1.670
17,805
-0.01(-0.60%)
Mar 11, 2019
1.660
1.680
1.628
1.680
7,851
+0.05(+3.07%)
Mar 08, 2019
1.650
1.661
1.600
1.630
17,000
-0.05(-2.98%)
Mar 07, 2019
1.780
1.780
1.670
1.680
16,065
-0.07(-4.00%)
Mar 06, 2019
1.820
1.820
1.650
1.750
13,615
+0.09(+5.42%)
Mar 05, 2019
1.660
1.759
1.650
1.660
18,871
+0.00(+0.00%)
Mar 04, 2019
1.670
1.690
1.635
1.660
17,133
-0.02(-1.19%)
Mar 01, 2019
1.760
1.760
1.680
1.680
5,400
-0.07(-4.00%)
Feb 28, 2019
1.660
1.750
1.660
1.750
2,132
+0.08(+4.79%)
Feb 27, 2019
1.770
1.790
1.650
1.670
21,444
-0.13(-7.22%)
Feb 26, 2019
1.620
1.970
1.620
1.800
50,515
+0.19(+11.80%)
Feb 25, 2019
1.620
1.670
1.600
1.610
43,274
-0.01(-0.62%)
Feb 22, 2019
1.610
1.630
1.530
1.620
51,800
+0.03(+1.89%)
Feb 21, 2019
1.640
1.640
1.590
1.590
6,281
-0.04(-2.45%)
Feb 20, 2019
1.620
1.630
1.590
1.630
29,557
+0.07(+4.49%)
Feb 19, 2019
1.560
1.610
1.552
1.560
12,426
+0.00(+0.00%)
Feb 15, 2019
1.600
1.610
1.550
1.560
6,000
-0.05(-3.11%)
Feb 14, 2019
1.570
1.610
1.540
1.610
2,405
+0.05(+3.21%)
Feb 13, 2019
1.600
1.640
1.520
1.560
33,295
-0.04(-2.50%)
Feb 12, 2019
1.640
1.640
1.590
1.600
16,605
+0.01(+0.63%)
Feb 11, 2019
1.630
1.650
1.540
1.590
43,104
-0.06(-3.64%)
Feb 08, 2019
1.600
1.660
1.600
1.650
56,700
+0.05(+3.12%)
Feb 07, 2019
1.570
1.608
1.570
1.600
57,982
+0.00(+0.00%)
Feb 06, 2019
1.570
1.600
1.540
1.600
14,339
+0.04(+2.56%)
Feb 05, 2019
1.580
1.600
1.550
1.560
17,277
-0.04(-2.50%)
Feb 04, 2019
1.500
1.608
1.498
1.600
51,904
+0.05(+3.23%)
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
.