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 29, 2020
1.580
1.600
1.490
1.570
6,200
-0.01(-0.65%)
May 28, 2020
1.550
1.580
1.470
1.580
22,878
+0.01(+0.51%)
May 27, 2020
1.600
1.630
1.460
1.572
41,740
+0.03(+2.08%)
May 26, 2020
1.590
1.590
1.530
1.540
30,594
+0.01(+0.65%)
May 22, 2020
1.590
1.590
1.480
1.530
27,900
-0.04(-2.55%)
May 21, 2020
1.550
1.590
1.500
1.570
13,519
+0.06(+3.97%)
May 20, 2020
1.500
1.590
1.500
1.510
34,873
+0.01(+0.67%)
May 19, 2020
1.450
1.550
1.450
1.500
17,665
+0.00(+0.00%)
May 18, 2020
1.420
1.500
1.420
1.500
26,254
+0.07(+4.90%)
May 15, 2020
1.470
1.470
1.430
1.430
34,300
-0.04(-2.72%)
May 14, 2020
1.450
1.470
1.440
1.470
17,598
-0.01(-0.68%)
May 13, 2020
1.560
1.560
1.470
1.480
48,265
-0.05(-3.58%)
May 12, 2020
1.566
1.593
1.535
1.535
18,799
-0.04(-2.23%)
May 11, 2020
1.530
1.600
1.520
1.570
56,821
+0.05(+3.29%)
May 08, 2020
1.390
1.540
1.390
1.520
199,900
+0.20(+15.15%)
May 07, 2020
1.320
1.340
1.320
1.320
7,047
+0.00(+0.00%)
May 06, 2020
1.330
1.360
1.290
1.320
6,353
-0.00(-0.02%)
May 05, 2020
1.300
1.340
1.260
1.320
30,170
+0.01(+0.40%)
May 04, 2020
1.280
1.335
1.273
1.315
14,931
-0.01(-0.38%)
May 01, 2020
1.270
1.334
1.260
1.320
6,800
+0.00(+0.00%)
Apr 30, 2020
1.360
1.360
1.320
1.320
10,646
-0.03(-2.22%)
Apr 29, 2020
1.343
1.370
1.305
1.350
16,690
+0.06(+4.50%)
Apr 28, 2020
1.370
1.370
1.260
1.292
12,963
-0.07(-5.01%)
Apr 27, 2020
1.280
1.360
1.270
1.360
16,742
+0.08(+5.84%)
Apr 24, 2020
1.266
1.294
1.250
1.285
5,700
-0.03(-1.91%)
Apr 23, 2020
1.300
1.310
1.255
1.310
38,201
+0.05(+3.97%)
Apr 22, 2020
1.250
1.286
1.240
1.260
7,509
-0.00(-0.02%)
Apr 21, 2020
1.350
1.350
1.235
1.260
21,421
-0.07(-5.25%)
Apr 20, 2020
1.320
1.337
1.290
1.330
9,271
+0.02(+1.53%)
Apr 17, 2020
1.390
1.390
1.270
1.310
20,300
-0.06(-4.38%)
Apr 16, 2020
1.400
1.400
1.260
1.370
7,011
+0.01(+0.37%)
Apr 15, 2020
1.280
1.390
1.253
1.365
29,089
+0.05(+4.20%)
Apr 14, 2020
1.300
1.310
1.230
1.310
15,501
+0.05(+3.97%)
Apr 13, 2020
1.300
1.300
1.250
1.260
13,754
-0.05(-3.82%)
Apr 09, 2020
1.300
1.385
1.270
1.310
19,600
+0.01(+0.51%)
Apr 08, 2020
1.320
1.320
1.230
1.303
6,294
+0.01(+1.05%)
Apr 07, 2020
1.300
1.310
1.250
1.290
23,941
+0.05(+4.44%)
Apr 06, 2020
1.280
1.280
1.200
1.235
11,759
+0.02(+1.23%)
Apr 03, 2020
1.260
1.260
1.180
1.220
32,200
+0.00(+0.00%)
Apr 02, 2020
1.280
1.280
1.210
1.220
8,362
-0.01(-0.81%)
Apr 01, 2020
1.280
1.290
1.220
1.230
25,482
-0.05(-4.28%)
Mar 31, 2020
1.350
1.350
1.260
1.285
20,641
-0.02(-1.62%)
Mar 30, 2020
1.202
1.360
1.180
1.306
74,511
+0.14(+11.63%)
Mar 27, 2020
1.191
1.192
1.140
1.170
8,900
-0.02(-1.68%)
Mar 26, 2020
1.140
1.190
1.140
1.190
24,955
+0.03(+2.59%)
Mar 25, 2020
1.170
1.200
1.110
1.160
35,182
+0.03(+2.26%)
Mar 24, 2020
1.090
1.163
1.080
1.134
48,958
+0.04(+4.07%)
Mar 23, 2020
1.070
1.090
1.000
1.090
17,972
+0.03(+2.35%)
Mar 20, 2020
1.010
1.080
0.9900
1.065
74,700
+0.04(+4.41%)
Mar 19, 2020
0.9800
1.050
0.9800
1.020
14,937
+0.02(+2.00%)
Mar 18, 2020
1.050
1.050
0.9800
1.000
45,365
-0.08(-7.41%)
Mar 17, 2020
1.060
1.110
1.000
1.080
110,494
+0.02(+1.41%)
Mar 16, 2020
1.100
1.100
1.060
1.065
34,719
-0.05(-4.05%)
Mar 13, 2020
1.050
1.160
1.050
1.110
93,100
+0.05(+4.23%)
Mar 12, 2020
1.110
1.140
1.050
1.065
38,874
-0.10(-8.97%)
Mar 11, 2020
1.210
1.223
1.150
1.170
29,560
-0.02(-1.68%)
Mar 10, 2020
1.130
1.234
1.130
1.190
18,245
+0.04(+3.48%)
Mar 09, 2020
1.210
1.240
1.100
1.150
65,618
-0.09(-7.26%)
Mar 06, 2020
1.280
1.320
1.220
1.240
24,600
-0.06(-4.59%)
Mar 05, 2020
1.260
1.337
1.260
1.300
32,136
-0.01(-1.01%)
Mar 04, 2020
1.370
1.370
1.300
1.313
18,411
-0.07(-4.86%)
Mar 03, 2020
1.310
1.380
1.300
1.380
18,361
+0.05(+3.77%)
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
.