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
)
N/A
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 (%)
May 30, 2014
3.450
3.530
3.450
3.490
25,375
-0.02(-0.57%)
May 29, 2014
3.570
3.620
3.500
3.510
21,657
-0.11(-3.04%)
May 28, 2014
3.560
3.640
3.560
3.620
4,960
+0.03(+0.84%)
May 27, 2014
3.640
3.650
3.560
3.590
15,214
-0.03(-0.71%)
May 23, 2014
3.550
3.615
3.615
3.615
15,400
+0.03(+0.71%)
May 22, 2014
3.580
3.590
3.438
3.590
7,028
+0.04(+1.13%)
May 21, 2014
3.370
3.580
3.370
3.550
4,200
+0.06(+1.72%)
May 20, 2014
3.490
3.550
3.450
3.490
21,937
+0.03(+0.87%)
May 19, 2014
3.430
3.460
3.350
3.460
26,414
+0.11(+3.28%)
May 16, 2014
3.430
3.430
3.300
3.350
8,027
-0.08(-2.33%)
May 15, 2014
3.370
3.440
3.300
3.430
13,395
+0.03(+0.88%)
May 14, 2014
3.420
3.450
3.330
3.400
20,817
-0.07(-2.02%)
May 13, 2014
3.470
3.470
3.430
3.470
5,584
+0.01(+0.14%)
May 12, 2014
3.330
3.580
3.330
3.465
28,962
+0.09(+2.82%)
May 09, 2014
3.500
3.550
3.350
3.370
22,259
-0.05(-1.46%)
May 08, 2014
3.530
3.530
3.320
3.420
58,471
-0.11(-3.12%)
May 07, 2014
3.620
3.660
3.440
3.530
45,278
-0.13(-3.55%)
May 06, 2014
3.620
3.670
3.550
3.660
28,134
-0.03(-0.81%)
May 05, 2014
3.730
3.830
3.551
3.690
24,186
-0.02(-0.54%)
May 02, 2014
3.890
3.890
3.440
3.710
73,059
-0.18(-4.63%)
May 01, 2014
3.550
3.930
3.550
3.890
245,081
+0.29(+8.06%)
Apr 30, 2014
3.490
3.620
3.490
3.600
34,956
+0.12(+3.45%)
Apr 29, 2014
3.400
3.490
3.400
3.480
7,689
+0.06(+1.75%)
Apr 28, 2014
3.380
3.480
3.330
3.420
153,805
+0.02(+0.59%)
Apr 25, 2014
3.480
3.480
3.350
3.400
18,968
-0.04(-1.17%)
Apr 24, 2014
3.440
3.550
3.420
3.440
29,905
+0.02(+0.59%)
Apr 23, 2014
3.290
3.470
3.290
3.420
135,039
+0.16(+4.91%)
Apr 22, 2014
3.250
3.270
3.250
3.260
21,112
-0.03(-0.91%)
Apr 21, 2014
3.250
3.300
3.250
3.290
10,787
-0.01(-0.30%)
Apr 17, 2014
3.140
3.300
3.300
3.300
20,500
-0.04(-1.20%)
Apr 16, 2014
3.360
3.420
3.340
3.340
3,704
-0.03(-0.89%)
Apr 15, 2014
3.260
3.400
3.260
3.370
42,978
+0.17(+5.31%)
Apr 14, 2014
3.400
3.510
3.200
3.200
21,520
-0.16(-4.76%)
Apr 11, 2014
3.430
3.490
3.320
3.360
28,458
-0.02(-0.59%)
Apr 10, 2014
3.310
3.650
3.310
3.380
12,136
+0.07(+2.11%)
Apr 09, 2014
3.280
3.330
3.230
3.310
52,131
+0.08(+2.48%)
Apr 08, 2014
3.160
3.270
3.160
3.230
13,497
+0.01(+0.31%)
Apr 07, 2014
3.250
3.250
3.200
3.220
5,992
+0.00(+0.00%)
Apr 04, 2014
3.220
3.279
3.210
3.220
20,419
-0.02(-0.62%)
Apr 03, 2014
3.302
3.350
3.240
3.240
4,734
-0.06(-1.82%)
Apr 02, 2014
3.380
3.380
3.259
3.300
4,712
+0.00(+0.00%)
Apr 01, 2014
3.320
3.376
3.220
3.300
41,032
+0.02(+0.61%)
Mar 31, 2014
3.240
3.280
3.220
3.280
31,906
+0.01(+0.31%)
Mar 28, 2014
3.212
3.290
3.200
3.270
82,636
+0.01(+0.31%)
Mar 27, 2014
3.160
3.300
3.160
3.260
29,540
+0.10(+3.16%)
Mar 26, 2014
3.360
3.360
3.160
3.160
55,093
-0.14(-4.24%)
Mar 25, 2014
3.370
3.400
3.300
3.300
60,965
-0.07(-2.08%)
Mar 24, 2014
3.150
3.550
3.130
3.370
111,089
-0.29(-7.92%)
Mar 21, 2014
3.700
3.700
3.650
3.660
29,523
-0.06(-1.61%)
Mar 20, 2014
3.610
3.792
3.610
3.720
25,489
+0.15(+4.20%)
Mar 19, 2014
3.470
3.580
3.460
3.570
10,697
+0.05(+1.42%)
Mar 18, 2014
3.450
3.520
3.400
3.520
106,932
+0.00(+0.00%)
Mar 17, 2014
3.530
3.540
3.460
3.520
26,476
+0.00(+0.00%)
Mar 14, 2014
3.460
3.560
3.460
3.520
16,510
+0.02(+0.57%)
Mar 13, 2014
3.600
3.600
3.470
3.500
32,166
-0.10(-2.78%)
Mar 12, 2014
3.620
3.720
3.460
3.600
64,351
-0.08(-2.17%)
Mar 11, 2014
3.770
3.860
3.650
3.680
42,829
-0.15(-3.92%)
Mar 10, 2014
3.850
3.870
3.690
3.830
55,840
-0.02(-0.52%)
Mar 07, 2014
3.830
3.900
3.830
3.850
23,380
+0.02(+0.52%)
Mar 06, 2014
3.740
3.850
3.710
3.830
31,292
+0.13(+3.51%)
Mar 05, 2014
3.710
3.710
3.610
3.700
37,252
+0.02(+0.54%)
Mar 04, 2014
3.740
3.750
3.600
3.680
69,814
-0.01(-0.27%)
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
.