Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.750 6.553 5.750 6.420 1,007,700 +0.99(+18.23%)
Oct 29, 2020 5.270 5.600 5.260 5.430 295,647 +0.25(+4.83%)
Oct 28, 2020 5.710 5.710 4.910 5.180 550,695 -0.44(-7.83%)
Oct 27, 2020 5.840 5.900 5.620 5.620 265,650 -0.11(-1.92%)
Oct 26, 2020 5.750 5.800 5.510 5.730 303,749 -0.11(-1.88%)
Oct 23, 2020 6.300 6.442 5.810 5.840 541,800 -0.39(-6.26%)
Oct 22, 2020 5.750 6.340 5.620 6.230 683,673 +0.58(+10.27%)
Oct 21, 2020 5.890 6.060 5.620 5.650 605,392 -0.09(-1.57%)
Oct 20, 2020 4.810 6.070 4.700 5.740 2,477,503 +0.90(+18.60%)
Oct 19, 2020 4.970 4.980 4.700 4.840 151,203 -0.01(-0.21%)
Oct 16, 2020 4.670 4.900 4.670 4.850 122,500 +0.18(+3.85%)
Oct 15, 2020 4.800 4.810 4.400 4.670 255,879 -0.32(-6.41%)
Oct 14, 2020 5.070 5.110 4.900 4.990 162,992 -0.06(-1.19%)
Oct 13, 2020 4.800 5.100 4.750 5.050 322,066 +0.27(+5.65%)
Oct 12, 2020 4.870 4.940 4.560 4.780 342,390 -0.02(-0.42%)
Oct 09, 2020 5.050 5.430 4.680 4.800 862,000 -0.11(-2.24%)
Oct 08, 2020 4.420 4.980 4.390 4.910 495,955 +0.59(+13.66%)
Oct 07, 2020 4.270 4.380 4.190 4.320 201,857 +0.14(+3.35%)
Oct 06, 2020 4.380 4.610 4.070 4.180 540,314 +0.15(+3.72%)
Oct 05, 2020 3.600 4.100 3.600 4.030 421,102 +0.64(+18.70%)
Oct 02, 2020 3.290 3.450 3.230 3.395 58,100 -0.04(-1.31%)
Oct 01, 2020 3.600 3.600 3.410 3.440 66,419 -0.10(-2.82%)
Sep 30, 2020 3.550 3.780 3.450 3.540 109,235 -0.12(-3.28%)
Sep 29, 2020 3.500 3.850 3.450 3.660 392,178 +0.28(+8.28%)
Sep 28, 2020 3.400 3.410 3.250 3.380 149,640 +0.19(+5.96%)
Sep 25, 2020 3.020 3.250 3.020 3.190 41,900 +0.11(+3.57%)
Sep 24, 2020 3.000 3.100 2.970 3.080 71,041 -0.10(-3.14%)
Sep 23, 2020 3.270 3.300 3.100 3.180 45,471 -0.04(-1.24%)
Sep 22, 2020 3.100 3.350 3.000 3.220 375,500 +0.12(+3.87%)
Sep 21, 2020 3.050 3.140 3.011 3.100 52,838 +0.02(+0.65%)
Sep 18, 2020 3.060 3.080 3.010 3.080 50,600 +0.05(+1.65%)
Sep 17, 2020 2.950 3.035 2.945 3.030 24,886 +0.06(+2.02%)
Sep 16, 2020 2.960 3.055 2.960 2.970 33,216 +0.00(+0.00%)
Sep 15, 2020 3.020 3.030 2.970 2.970 32,435 -0.05(-1.66%)
Sep 14, 2020 3.030 3.030 2.940 3.020 52,181 +0.05(+1.68%)
Sep 11, 2020 2.880 3.025 2.830 2.970 170,900 +0.14(+4.95%)
Sep 10, 2020 2.800 2.900 2.777 2.830 93,757 +0.03(+1.07%)
Sep 09, 2020 2.610 2.840 2.580 2.800 51,568 +0.15(+5.66%)
Sep 08, 2020 2.720 2.780 2.635 2.650 108,285 -0.15(-5.36%)
Sep 04, 2020 2.800 2.890 2.623 2.800 81,700 +0.01(+0.36%)
Sep 03, 2020 2.970 3.050 2.760 2.790 153,937 -0.21(-7.00%)
Sep 02, 2020 2.850 3.030 2.850 3.000 140,694 +0.12(+4.17%)
Sep 01, 2020 2.880 2.980 2.880 2.880 68,017 -0.03(-1.03%)
Aug 31, 2020 2.930 3.050 2.850 2.910 93,902 -0.05(-1.69%)
Aug 28, 2020 2.980 3.120 2.940 2.960 117,200 +0.01(+0.34%)
Aug 27, 2020 3.060 3.060 2.920 2.950 53,554 -0.14(-4.53%)
Aug 26, 2020 3.090 3.150 3.050 3.090 59,067 +0.04(+1.31%)
Aug 25, 2020 3.000 3.129 2.940 3.050 72,503 +0.10(+3.39%)
Aug 24, 2020 2.960 2.990 2.920 2.950 35,167 +0.04(+1.37%)
Aug 21, 2020 2.950 3.030 2.870 2.910 57,900 -0.04(-1.36%)
Aug 20, 2020 2.910 3.040 2.910 2.950 16,958 +0.00(+0.00%)
Aug 19, 2020 2.970 3.060 2.950 2.950 51,483 -0.05(-1.67%)
Aug 18, 2020 3.000 3.100 2.900 3.000 102,632 -0.13(-4.15%)
Aug 17, 2020 3.000 3.250 2.990 3.130 179,705 +0.13(+4.33%)
Aug 14, 2020 2.910 3.030 2.860 3.000 113,900 +0.07(+2.39%)
Aug 13, 2020 2.930 2.970 2.900 2.930 31,593 -0.02(-0.68%)
Aug 12, 2020 2.870 3.040 2.840 2.950 164,209 +0.12(+4.24%)
Aug 11, 2020 2.860 3.080 2.800 2.830 215,908 -0.03(-1.05%)
Aug 10, 2020 2.830 2.950 2.800 2.860 138,918 +0.06(+2.14%)
Aug 07, 2020 2.960 3.150 2.800 2.800 233,800 -0.24(-7.89%)
Aug 06, 2020 3.000 3.060 2.760 3.040 177,925 -0.03(-0.98%)
Aug 05, 2020 3.070 3.100 3.010 3.070 177,270 +0.03(+0.99%)
Aug 04, 2020 3.240 3.290 2.920 3.040 387,544 -0.50(-14.12%)
Aug 03, 2020 3.200 3.920 2.900 3.540 2,122,016 +0.21(+6.31%)
Jul 31, 2020 2.490 3.520 2.280 3.330 3,870,500 +1.08(+48.00%)
Jul 30, 2020 2.230 2.260 2.090 2.250 157,219 +0.05(+2.27%)
Jul 29, 2020 2.120 2.200 2.050 2.200 93,235 +0.09(+4.27%)
Jul 28, 2020 2.260 2.260 2.003 2.110 66,190 -0.15(-6.64%)
Jul 27, 2020 2.140 2.260 2.060 2.260 75,261 +0.12(+5.61%)
Jul 24, 2020 2.040 2.150 2.040 2.140 39,300 +0.00(+0.00%)
Jul 23, 2020 2.200 2.290 2.000 2.140 111,466 -0.10(-4.38%)
Jul 22, 2020 2.500 2.500 2.150 2.238 109,338 -0.17(-7.14%)
Jul 21, 2020 2.220 2.460 2.130 2.410 309,202 +0.25(+11.57%)
Jul 20, 2020 2.200 2.200 2.130 2.160 97,334 +0.00(+0.00%)
Jul 17, 2020 2.335 2.335 2.100 2.160 188,400 +0.01(+0.47%)
Jul 16, 2020 1.980 2.180 1.940 2.150 284,088 +0.21(+10.63%)
Jul 15, 2020 1.700 1.965 1.684 1.943 408,512 +0.24(+14.32%)
Jul 14, 2020 1.690 1.719 1.650 1.700 29,882 +0.04(+2.41%)
Jul 13, 2020 1.720 1.750 1.660 1.660 38,348 -0.03(-1.78%)
Jul 10, 2020 1.690 1.710 1.680 1.690 73,700 +0.04(+2.42%)
Jul 09, 2020 1.700 1.760 1.630 1.650 125,205 -0.04(-2.37%)
Jul 08, 2020 1.690 1.710 1.600 1.690 61,117 +0.01(+0.60%)
Jul 07, 2020 1.710 1.710 1.640 1.680 28,509 +0.00(+0.00%)
Jul 06, 2020 1.690 1.718 1.630 1.680 202,459 +0.06(+3.70%)
Jul 02, 2020 1.640 1.720 1.610 1.620 24,800 -0.00(-0.16%)
Jul 01, 2020 1.680 1.710 1.623 1.623 14,210 -0.08(-4.55%)
Jun 30, 2020 1.690 1.730 1.650 1.700 33,987 +0.01(+0.59%)
Jun 29, 2020 1.650 1.710 1.630 1.690 24,097 +0.03(+1.64%)
Jun 26, 2020 1.670 1.680 1.630 1.663 13,600 +0.00(+0.16%)
Jun 25, 2020 1.630 1.690 1.600 1.660 13,401 +0.06(+4.03%)
Jun 24, 2020 1.650 1.680 1.560 1.596 32,234 -0.04(-2.70%)
Jun 23, 2020 1.670 1.730 1.640 1.640 16,312 -0.05(-2.96%)
Jun 22, 2020 1.600 1.720 1.600 1.690 26,001 +0.08(+4.97%)
Jun 19, 2020 1.660 1.722 1.610 1.610 32,100 -0.04(-2.42%)
Jun 18, 2020 1.700 1.730 1.630 1.650 47,521 +0.03(+1.85%)
Jun 17, 2020 1.590 1.670 1.520 1.620 40,710 -0.08(-4.71%)
Jun 16, 2020 1.530 1.710 1.520 1.700 204,964 +0.19(+12.58%)
Jun 15, 2020 1.500 1.580 1.500 1.510 22,811 -0.01(-0.66%)
Jun 12, 2020 1.550 1.560 1.470 1.520 49,600 +0.03(+1.83%)
Jun 11, 2020 1.510 1.520 1.480 1.493 35,096 -0.06(-3.70%)
Jun 10, 2020 1.520 1.570 1.510 1.550 16,242 +0.00(+0.00%)
Jun 09, 2020 1.520 1.570 1.510 1.550 34,022 +0.00(+0.00%)
Jun 08, 2020 1.570 1.590 1.500 1.550 55,503 +0.03(+1.97%)
Jun 05, 2020 1.500 1.590 1.500 1.520 58,300 +0.02(+1.33%)
Jun 04, 2020 1.560 1.560 1.500 1.500 19,915 -0.03(-1.96%)
Jun 03, 2020 1.555 1.555 1.500 1.530 17,363 +0.01(+0.66%)
Jun 02, 2020 1.600 1.600 1.510 1.520 4,406 -0.02(-1.62%)
Jun 01, 2020 1.590 1.590 1.520 1.545 8,191 -0.02(-1.57%)
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%)
Mar 02, 2020 1.390 1.390 1.300 1.330 30,318 -0.04(-2.92%)
Feb 28, 2020 1.370 1.380 1.300 1.370 33,600 -0.00(-0.25%)
Feb 27, 2020 1.440 1.460 1.360 1.373 159,906 -0.08(-5.29%)
Feb 26, 2020 1.470 1.495 1.450 1.450 38,220 +0.00(+0.00%)
Feb 25, 2020 1.520 1.521 1.450 1.450 50,093 -0.09(-5.84%)
Feb 24, 2020 1.490 1.540 1.450 1.540 38,189 +0.03(+1.99%)
Feb 21, 2020 1.530 1.580 1.510 1.510 6,700 -0.05(-3.21%)
Feb 20, 2020 1.530 1.564 1.520 1.560 18,164 +0.01(+0.65%)
Feb 19, 2020 1.550 1.591 1.520 1.550 53,244 -0.03(-1.90%)
Feb 18, 2020 1.640 1.640 1.560 1.580 41,938 -0.06(-3.66%)
Feb 14, 2020 1.620 1.640 1.580 1.640 59,600 +0.06(+3.66%)
Feb 13, 2020 1.650 1.675 1.580 1.582 48,594 -0.07(-4.12%)
Feb 12, 2020 1.680 1.680 1.630 1.650 40,814 +0.00(+0.00%)
Feb 11, 2020 1.630 1.650 1.611 1.650 18,245 +0.02(+1.23%)
Feb 10, 2020 1.630 1.672 1.600 1.630 49,914 -0.04(-2.16%)
Feb 07, 2020 1.680 1.750 1.589 1.666 35,300 -0.05(-3.14%)
Feb 06, 2020 1.640 1.770 1.580 1.720 224,030 +0.20(+13.16%)
Feb 05, 2020 1.580 1.590 1.520 1.520 31,193 -0.01(-0.65%)
Feb 04, 2020 1.520 1.640 1.510 1.530 38,940 +0.02(+1.32%)
Feb 03, 2020 1.520 1.545 1.510 1.510 40,184 -0.02(-1.31%)
Jan 31, 2020 1.520 1.580 1.510 1.530 26,000 -0.01(-0.65%)
Jan 30, 2020 1.581 1.610 1.522 1.540 46,658 -0.09(-5.52%)
Jan 29, 2020 1.600 1.630 1.590 1.630 16,120 +0.01(+0.63%)
Jan 28, 2020 1.630 1.640 1.600 1.620 25,840 -0.01(-0.63%)
Jan 27, 2020 1.680 1.680 1.620 1.630 4,827 -0.05(-2.98%)
Jan 24, 2020 1.640 1.680 1.640 1.680 19,000 +0.05(+3.07%)
Jan 23, 2020 1.630 1.640 1.630 1.630 10,163 -0.01(-0.61%)
Jan 22, 2020 1.610 1.640 1.610 1.640 41,348 +0.02(+1.49%)
Jan 21, 2020 1.640 1.640 1.610 1.616 19,877 -0.02(-1.47%)
Jan 17, 2020 1.650 1.650 1.610 1.640 16,400 +0.02(+1.23%)
Jan 16, 2020 1.620 1.640 1.620 1.620 14,853 +0.00(+0.00%)
Jan 15, 2020 1.610 1.660 1.610 1.620 22,899 -0.02(-1.22%)
Jan 14, 2020 1.660 1.670 1.630 1.640 19,729 -0.02(-1.20%)
Jan 13, 2020 1.680 1.680 1.660 1.660 32,518 -0.02(-1.28%)
Jan 10, 2020 1.720 1.720 1.680 1.682 45,700 -0.00(-0.12%)
Jan 09, 2020 1.630 1.704 1.630 1.684 15,437 +0.05(+3.29%)
Jan 08, 2020 1.690 1.720 1.630 1.630 33,310 -0.06(-3.55%)
Jan 07, 2020 1.710 1.729 1.690 1.690 18,776 -0.03(-1.82%)
Jan 06, 2020 1.700 1.730 1.690 1.721 31,256 +0.01(+0.54%)
Jan 03, 2020 1.700 1.720 1.690 1.712 10,100 -0.02(-1.03%)
Jan 02, 2020 1.780 1.800 1.700 1.730 28,785 -0.02(-1.14%)
Dec 31, 2019 1.720 1.800 1.660 1.750 39,400 +0.04(+2.64%)
Dec 30, 2019 1.700 1.750 1.687 1.705 49,095 +0.03(+1.49%)
Dec 27, 2019 1.620 1.680 1.619 1.680 26,700 +0.08(+5.00%)
Dec 26, 2019 1.640 1.640 1.600 1.600 45,531 -0.03(-1.84%)
Dec 24, 2019 1.630 1.630 1.600 1.630 10,000 +0.00(+0.00%)
Dec 23, 2019 1.650 1.650 1.560 1.630 68,883 -0.01(-0.61%)
Dec 20, 2019 1.660 1.663 1.560 1.640 32,400 +0.01(+0.61%)
Dec 19, 2019 1.640 1.640 1.620 1.630 32,442 +0.01(+0.62%)
Dec 18, 2019 1.600 1.640 1.590 1.620 26,281 +0.03(+1.89%)
Dec 17, 2019 1.690 1.700 1.570 1.590 77,212 -0.08(-4.79%)
Dec 16, 2019 1.730 1.780 1.640 1.670 135,455 -0.07(-4.02%)
Dec 13, 2019 1.750 1.813 1.700 1.740 86,100 +0.00(+0.00%)
Dec 12, 2019 1.730 1.815 1.712 1.740 87,958 +0.02(+1.16%)
Dec 11, 2019 1.750 1.770 1.710 1.720 123,106 -0.01(-0.58%)
Dec 10, 2019 1.740 1.800 1.730 1.730 63,903 -0.00(-0.06%)
Dec 09, 2019 1.750 1.750 1.710 1.731 53,995 -0.00(-0.29%)
Dec 06, 2019 1.760 1.760 1.730 1.736 27,100 -0.02(-1.36%)
Dec 05, 2019 1.780 1.800 1.730 1.760 31,709 -0.01(-0.56%)
Dec 04, 2019 1.770 1.770 1.710 1.770 23,226 +0.03(+1.72%)
Dec 03, 2019 1.730 1.800 1.700 1.740 61,380 +0.04(+2.35%)
Dec 02, 2019 1.710 1.750 1.680 1.700 62,144 +0.06(+3.61%)
Nov 29, 2019 1.650 1.650 1.620 1.641 9,000 -0.01(-0.56%)
Nov 27, 2019 1.690 1.700 1.610 1.650 37,100 -0.01(-0.73%)
Nov 26, 2019 1.610 1.700 1.610 1.662 84,455 +0.06(+3.56%)
Nov 25, 2019 1.610 1.610 1.570 1.605 57,663 +0.02(+1.26%)
Nov 22, 2019 1.617 1.620 1.570 1.585 12,900 -0.01(-0.31%)
Nov 21, 2019 1.580 1.613 1.570 1.590 26,338 -0.03(-1.85%)
Nov 20, 2019 1.620 1.630 1.593 1.620 11,186 +0.01(+0.62%)
Nov 19, 2019 1.610 1.630 1.610 1.610 29,795 -0.01(-0.62%)
Nov 18, 2019 1.640 1.640 1.540 1.620 32,382 +0.01(+0.31%)
Nov 15, 2019 1.530 1.620 1.510 1.615 69,600 +0.05(+3.53%)
Nov 14, 2019 1.580 1.590 1.500 1.560 11,819 -0.02(-1.27%)
Nov 13, 2019 1.610 1.610 1.510 1.580 50,032 +0.03(+1.94%)
Nov 12, 2019 1.550 1.588 1.510 1.550 21,202 -0.02(-1.27%)
Nov 11, 2019 1.570 1.576 1.530 1.570 17,273 +0.03(+1.95%)
Nov 08, 2019 1.470 1.552 1.460 1.540 54,500 +0.07(+4.76%)
Nov 07, 2019 1.580 1.615 1.430 1.470 360,990 -0.08(-5.16%)
Nov 06, 2019 1.630 1.640 1.481 1.550 107,728 -0.08(-4.91%)
Nov 05, 2019 1.610 1.630 1.560 1.630 79,077 +0.04(+2.52%)
Nov 04, 2019 1.730 1.747 1.550 1.590 133,816 -0.03(-1.85%)
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.