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 (%)
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%)
Nov 01, 2019 1.310 1.700 1.310 1.620 424,000 +0.38(+30.65%)
Oct 31, 2019 1.290 1.300 1.240 1.240 11,394 -0.02(-1.59%)
Oct 30, 2019 1.300 1.300 1.200 1.260 89,786 -0.03(-2.33%)
Oct 29, 2019 1.260 1.310 1.237 1.290 26,854 +0.04(+3.20%)
Oct 28, 2019 1.240 1.324 1.240 1.250 43,755 +0.01(+0.81%)
Oct 25, 2019 1.200 1.290 1.200 1.240 30,900 +0.03(+2.48%)
Oct 24, 2019 1.180 1.250 1.180 1.210 21,552 +0.02(+1.68%)
Oct 23, 2019 1.220 1.250 1.190 1.190 122,337 -0.04(-3.25%)
Oct 22, 2019 1.230 1.230 1.160 1.230 93,790 +0.03(+2.50%)
Oct 21, 2019 1.200 1.230 1.200 1.200 12,373 -0.01(-0.83%)
Oct 18, 2019 1.220 1.260 1.210 1.210 17,800 -0.01(-0.82%)
Oct 17, 2019 1.200 1.270 1.200 1.220 17,320 +0.00(+0.00%)
Oct 16, 2019 1.170 1.300 1.170 1.220 44,702 +0.01(+0.83%)
Oct 15, 2019 1.210 1.240 1.200 1.210 115,647 -0.04(-3.20%)
Oct 14, 2019 1.290 1.290 1.200 1.250 106,644 -0.03(-2.34%)
Oct 11, 2019 1.350 1.350 1.270 1.280 44,800 -0.03(-2.49%)
Oct 10, 2019 1.360 1.365 1.310 1.313 53,660 -0.05(-4.01%)
Oct 09, 2019 1.350 1.370 1.350 1.368 1,089 +0.02(+1.30%)
Oct 08, 2019 1.350 1.360 1.310 1.350 10,035 -0.01(-0.53%)
Oct 07, 2019 1.362 1.370 1.300 1.357 2,667 +0.01(+0.53%)
Oct 04, 2019 1.370 1.380 1.350 1.350 6,500 -0.01(-0.74%)
Oct 03, 2019 1.310 1.361 1.290 1.360 34,165 +0.04(+2.64%)
Oct 02, 2019 1.327 1.339 1.310 1.325 7,204 +0.01(+1.15%)
Oct 01, 2019 1.310 1.350 1.310 1.310 10,093 -0.03(-2.24%)
Sep 30, 2019 1.340 1.350 1.340 1.340 5,989 -0.01(-0.74%)
Sep 27, 2019 1.350 1.356 1.310 1.350 13,600 -0.02(-1.14%)
Sep 26, 2019 1.370 1.370 1.350 1.366 706 -0.00(-0.32%)
Sep 25, 2019 1.389 1.389 1.350 1.370 7,380 -0.01(-0.43%)
Sep 24, 2019 1.366 1.386 1.366 1.376 1,713 -0.03(-2.08%)
Sep 23, 2019 1.404 1.414 1.330 1.405 7,584 +0.01(+0.36%)
Sep 20, 2019 1.380 1.430 1.370 1.400 4,300 -0.03(-2.10%)
Sep 19, 2019 1.430 1.430 1.350 1.430 1,667 +0.03(+2.14%)
Sep 18, 2019 1.400 1.427 1.380 1.400 23,820 +0.01(+0.72%)
Sep 17, 2019 1.340 1.390 1.280 1.390 47,458 +0.08(+6.11%)
Sep 16, 2019 1.330 1.350 1.310 1.310 5,007 -0.03(-2.24%)
Sep 13, 2019 1.350 1.350 1.320 1.340 33,400 +0.01(+0.75%)
Sep 12, 2019 1.320 1.350 1.320 1.330 10,712 -0.01(-0.50%)
Sep 11, 2019 1.300 1.340 1.300 1.337 31,610 +0.04(+2.82%)
Sep 10, 2019 1.320 1.330 1.300 1.300 21,468 -0.03(-2.26%)
Sep 09, 2019 1.320 1.330 1.310 1.330 13,354 +0.03(+2.31%)
Sep 06, 2019 1.310 1.323 1.300 1.300 17,200 +0.00(+0.00%)
Sep 05, 2019 1.300 1.332 1.300 1.300 10,591 -0.02(-1.52%)
Sep 04, 2019 1.320 1.340 1.320 1.320 5,120 -0.02(-1.49%)
Sep 03, 2019 1.320 1.350 1.300 1.340 1,089 +0.01(+1.01%)
Aug 30, 2019 1.300 1.340 1.300 1.327 6,800 -0.01(-0.99%)
Aug 29, 2019 1.320 1.340 1.320 1.340 385 +0.01(+0.67%)
Aug 28, 2019 1.330 1.331 1.320 1.331 414 +0.00(+0.08%)
Aug 27, 2019 1.330 1.330 1.310 1.330 15,617 -0.02(-1.48%)
Aug 26, 2019 1.340 1.350 1.310 1.350 1,694 +0.04(+3.05%)
Aug 23, 2019 1.330 1.383 1.300 1.310 12,500 -0.04(-2.96%)
Aug 22, 2019 1.370 1.400 1.350 1.350 6,041 -0.03(-2.17%)
Aug 21, 2019 1.351 1.380 1.351 1.380 1,126 +0.02(+1.47%)
Aug 20, 2019 1.320 1.370 1.320 1.360 11,254 +0.05(+3.82%)
Aug 19, 2019 1.400 1.400 1.310 1.310 15,441 -0.07(-5.07%)
Aug 16, 2019 1.310 1.380 1.310 1.380 2,300 +0.08(+6.15%)
Aug 15, 2019 1.340 1.400 1.300 1.300 11,145 -0.06(-4.41%)
Aug 14, 2019 1.340 1.390 1.340 1.360 6,451 -0.00(-0.37%)
Aug 13, 2019 1.360 1.400 1.330 1.365 37,573 -0.01(-1.09%)
Aug 12, 2019 1.370 1.383 1.330 1.380 21,132 +0.05(+3.76%)
Aug 09, 2019 1.320 1.390 1.290 1.330 73,000 +0.06(+4.72%)
Aug 08, 2019 1.390 1.445 1.270 1.270 74,779 -0.14(-9.94%)
Aug 07, 2019 1.413 1.430 1.390 1.410 1,264 +0.06(+4.45%)
Aug 06, 2019 1.400 1.435 1.350 1.350 20,856 -0.08(-5.59%)
Aug 05, 2019 1.430 1.450 1.420 1.430 36,784 +0.02(+1.42%)
Aug 02, 2019 1.300 1.410 1.300 1.410 63,000 +0.03(+2.44%)
Aug 01, 2019 1.400 1.400 1.350 1.376 9,507 +0.02(+1.21%)
Jul 31, 2019 1.400 1.400 1.350 1.360 2,816 -0.03(-2.16%)
Jul 30, 2019 1.390 1.400 1.330 1.390 10,751 +0.03(+2.21%)
Jul 29, 2019 1.340 1.370 1.340 1.360 18,578 +0.00(+0.00%)
Jul 26, 2019 1.400 1.400 1.350 1.360 6,200 +0.01(+0.85%)
Jul 25, 2019 1.393 1.395 1.349 1.349 4,059 -0.00(-0.11%)
Jul 24, 2019 1.390 1.420 1.340 1.350 15,512 -0.07(-4.93%)
Jul 23, 2019 1.360 1.430 1.360 1.420 4,214 +0.05(+3.38%)
Jul 22, 2019 1.380 1.385 1.353 1.374 15,499 +0.01(+1.00%)
Jul 19, 2019 1.340 1.370 1.340 1.360 16,800 -0.01(-0.73%)
Jul 18, 2019 1.380 1.380 1.340 1.370 9,190 +0.00(+0.00%)
Jul 17, 2019 1.340 1.380 1.340 1.370 4,787 +0.00(+0.00%)
Jul 16, 2019 1.350 1.393 1.350 1.370 2,102 -0.03(-2.14%)
Jul 15, 2019 1.350 1.400 1.350 1.400 31,473 +0.04(+3.18%)
Jul 12, 2019 1.355 1.400 1.343 1.357 36,700 -0.02(-1.11%)
Jul 11, 2019 1.365 1.372 1.360 1.372 584 -0.01(-0.58%)
Jul 10, 2019 1.330 1.380 1.330 1.380 2,064 +0.04(+2.69%)
Jul 09, 2019 1.337 1.373 1.330 1.344 15,083 +0.01(+1.01%)
Jul 08, 2019 1.350 1.350 1.330 1.330 22,628 -0.05(-3.63%)
Jul 05, 2019 1.390 1.390 1.330 1.381 3,700 +0.01(+0.97%)
Jul 03, 2019 1.367 1.367 1.367 93 +0.00(+0.00%)
Jul 02, 2019 1.382 1.382 1.367 1.367 584 +0.04(+2.80%)
Jul 01, 2019 1.370 1.410 1.330 1.330 3,588 -0.06(-4.07%)
Jun 28, 2019 1.347 1.386 1.347 1.386 2,300 +0.06(+4.24%)
Jun 27, 2019 1.390 1.390 1.330 1.330 7,792 -0.04(-2.92%)
Jun 26, 2019 1.380 1.390 1.360 1.370 8,824 -0.03(-2.37%)
Jun 25, 2019 1.370 1.420 1.370 1.403 5,560 +0.00(+0.23%)
Jun 24, 2019 1.390 1.400 1.360 1.400 6,040 +0.01(+0.72%)
Jun 21, 2019 1.340 1.400 1.330 1.390 9,000 +0.00(+0.00%)
Jun 20, 2019 1.320 1.400 1.310 1.390 2,768 +0.05(+4.04%)
Jun 19, 2019 1.310 1.390 1.310 1.336 31,174 -0.01(-1.04%)
Jun 18, 2019 1.320 1.370 1.260 1.350 23,427 +0.03(+2.27%)
Jun 17, 2019 1.350 1.375 1.320 1.320 2,825 -0.04(-2.94%)
Jun 14, 2019 1.280 1.384 1.260 1.360 8,600 -0.00(-0.31%)
Jun 13, 2019 1.380 1.400 1.317 1.364 5,022 -0.03(-1.86%)
Jun 12, 2019 1.340 1.400 1.290 1.390 37,573 +0.00(+0.00%)
Jun 11, 2019 1.350 1.390 1.350 1.390 11,026 +0.01(+0.49%)
Jun 10, 2019 1.354 1.383 1.350 1.383 11,998 +0.03(+2.46%)
Jun 07, 2019 1.360 1.390 1.350 1.350 5,100 -0.04(-2.88%)
Jun 06, 2019 1.390 1.390 1.350 1.390 9,365 +0.02(+1.46%)
Jun 05, 2019 1.380 1.397 1.350 1.370 13,105 -0.02(-1.44%)
Jun 04, 2019 1.370 1.400 1.370 1.390 7,577 +0.02(+1.46%)
Jun 03, 2019 1.350 1.410 1.350 1.370 7,441 -0.01(-0.72%)
May 31, 2019 1.370 1.380 1.363 1.380 4,500 +0.03(+2.22%)
May 30, 2019 1.400 1.400 1.350 1.350 16,696 -0.04(-2.88%)
May 29, 2019 1.420 1.430 1.390 1.390 12,498 -0.03(-2.11%)
May 28, 2019 1.420 1.430 1.400 1.420 14,267 +0.00(+0.12%)
May 24, 2019 1.405 1.420 1.400 1.418 9,000 +0.01(+0.86%)
May 23, 2019 1.440 1.440 1.400 1.406 14,786 -0.05(-3.68%)
May 22, 2019 1.410 1.460 1.400 1.460 2,728 +0.03(+2.10%)
May 21, 2019 1.450 1.450 1.400 1.430 9,516 -0.03(-2.05%)
May 20, 2019 1.390 1.460 1.390 1.460 6,579 +0.03(+2.10%)
May 17, 2019 1.410 1.430 1.390 1.430 7,000 +0.01(+0.55%)
May 16, 2019 1.400 1.440 1.380 1.422 35,231 +0.02(+1.59%)
May 15, 2019 1.390 1.410 1.390 1.400 1,998 +0.00(+0.00%)
May 14, 2019 1.370 1.410 1.350 1.400 4,689 +0.00(+0.00%)
May 13, 2019 1.360 1.420 1.350 1.400 3,303 +0.01(+0.72%)
May 10, 2019 1.400 1.462 1.360 1.390 12,600 -0.01(-0.71%)
May 09, 2019 1.450 1.470 1.400 1.400 6,807 -0.09(-6.04%)
May 08, 2019 1.420 1.500 1.420 1.490 15,060 +0.04(+2.91%)
May 07, 2019 1.380 1.450 1.377 1.448 34,912 +0.07(+4.92%)
May 06, 2019 1.310 1.418 1.310 1.380 23,093 -0.05(-3.27%)
May 03, 2019 1.460 1.460 1.344 1.427 27,300 -0.02(-1.61%)
May 02, 2019 1.430 1.450 1.290 1.450 119,853 +0.04(+3.20%)
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.