Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2015 1.800 1.800 1.750 1.750 41,065 -0.03(-1.69%)
Oct 29, 2015 1.800 1.830 1.780 1.780 27,953 -0.03(-1.66%)
Oct 28, 2015 1.800 1.850 1.800 1.810 25,232 +0.00(+0.00%)
Oct 27, 2015 1.810 1.840 1.800 1.810 21,912 +0.01(+0.56%)
Oct 26, 2015 1.800 1.830 1.800 1.800 46,575 -0.01(-0.55%)
Oct 23, 2015 1.860 1.860 1.790 1.810 37,377 -0.05(-2.69%)
Oct 22, 2015 1.837 1.860 1.820 1.860 35,714 +0.02(+1.09%)
Oct 21, 2015 1.760 1.850 1.760 1.840 21,369 +0.05(+2.79%)
Oct 20, 2015 1.710 1.820 1.710 1.790 115,171 -0.03(-1.65%)
Oct 19, 2015 1.820 1.850 1.720 1.820 36,940 +0.09(+5.20%)
Oct 16, 2015 1.800 1.809 1.720 1.730 45,492 -0.03(-1.70%)
Oct 15, 2015 1.761 1.790 1.750 1.760 61,854 +0.00(+0.00%)
Oct 14, 2015 1.780 1.800 1.760 1.760 210,478 -0.02(-1.12%)
Oct 13, 2015 1.760 1.800 1.760 1.780 16,664 +0.01(+0.56%)
Oct 12, 2015 1.760 1.800 1.760 1.770 62,446 +0.01(+0.57%)
Oct 09, 2015 1.750 1.850 1.750 1.760 88,686 -0.04(-2.22%)
Oct 08, 2015 1.850 1.890 1.750 1.800 136,500 -0.06(-3.23%)
Oct 07, 2015 2.050 2.050 1.850 1.860 207,786 -0.09(-4.61%)
Oct 06, 2015 2.110 2.149 1.930 1.950 156,171 -0.31(-13.72%)
Oct 05, 2015 2.290 2.390 2.260 2.260 6,175 -0.05(-2.16%)
Oct 02, 2015 2.300 2.350 2.240 2.310 11,417 -0.02(-0.86%)
Oct 01, 2015 2.340 2.350 2.310 2.330 8,739 +0.06(+2.56%)
Sep 30, 2015 2.310 2.320 2.272 2.272 7,924 -0.03(-1.23%)
Sep 29, 2015 2.280 2.340 2.250 2.300 3,963 +0.03(+1.32%)
Sep 28, 2015 2.250 2.350 2.250 2.270 3,791 -0.04(-1.73%)
Sep 25, 2015 2.370 2.370 2.270 2.310 7,026 -0.01(-0.43%)
Sep 24, 2015 2.290 2.330 2.270 2.320 2,338 +0.05(+2.20%)
Sep 23, 2015 2.290 2.380 2.270 2.270 6,815 -0.02(-0.87%)
Sep 22, 2015 2.350 2.359 2.290 2.290 9,638 -0.04(-1.71%)
Sep 21, 2015 2.220 2.380 2.220 2.330 24,293 +0.10(+4.48%)
Sep 18, 2015 2.210 2.260 2.200 2.230 23,470 -0.02(-1.11%)
Sep 17, 2015 2.280 2.338 2.240 2.255 19,017 -0.00(-0.22%)
Sep 16, 2015 2.270 2.330 2.200 2.260 17,464 +0.02(+0.89%)
Sep 15, 2015 2.210 2.240 2.210 2.240 2,241 +0.00(+0.00%)
Sep 14, 2015 2.220 2.240 2.200 2.240 3,962 +0.01(+0.23%)
Sep 11, 2015 2.213 2.270 2.200 2.235 12,749 -0.01(-0.23%)
Sep 10, 2015 2.260 2.350 2.160 2.240 79,353 -0.11(-4.68%)
Sep 09, 2015 2.350 2.370 2.311 2.350 1,875 -0.01(-0.42%)
Sep 08, 2015 2.400 2.400 2.310 2.360 20,009 +0.00(+0.00%)
Sep 04, 2015 2.300 2.360 2.360 2.360 8,200 -0.05(-2.07%)
Sep 03, 2015 2.300 2.440 2.300 2.410 57,457 +0.13(+5.70%)
Sep 02, 2015 2.280 2.310 2.230 2.280 19,688 +0.00(+0.00%)
Sep 01, 2015 2.200 2.370 2.200 2.280 171,651 +0.04(+1.79%)
Aug 31, 2015 2.270 2.270 2.200 2.240 29,800 +0.03(+1.36%)
Aug 28, 2015 2.200 2.260 2.200 2.210 8,231 -0.03(-1.34%)
Aug 27, 2015 2.200 2.250 2.200 2.240 27,333 +0.04(+1.82%)
Aug 26, 2015 2.170 2.240 2.160 2.200 32,502 +0.03(+1.38%)
Aug 25, 2015 2.200 2.299 2.149 2.170 30,637 +0.00(+0.00%)
Aug 24, 2015 2.230 2.250 2.060 2.170 88,628 -0.08(-3.56%)
Aug 21, 2015 2.250 2.270 2.230 2.250 57,132 -0.03(-1.32%)
Aug 20, 2015 2.377 2.377 2.200 2.280 105,796 -0.12(-5.00%)
Aug 19, 2015 2.300 2.420 2.280 2.400 40,310 +0.02(+0.64%)
Aug 18, 2015 2.450 2.450 2.376 2.385 15,856 -0.10(-3.84%)
Aug 17, 2015 2.320 2.480 2.281 2.480 51,044 +0.13(+5.53%)
Aug 14, 2015 2.400 2.420 2.320 2.350 19,953 -0.06(-2.49%)
Aug 13, 2015 2.442 2.480 2.400 2.410 2,805 +0.02(+0.84%)
Aug 12, 2015 2.330 2.540 2.260 2.390 113,096 +0.05(+2.14%)
Aug 11, 2015 2.300 2.390 2.250 2.340 16,999 -0.01(-0.43%)
Aug 10, 2015 2.360 2.400 2.270 2.350 50,311 -0.06(-2.49%)
Aug 07, 2015 2.370 2.500 2.230 2.410 92,836 +0.04(+1.68%)
Aug 06, 2015 2.300 2.650 2.250 2.370 255,074 +0.07(+3.04%)
Aug 05, 2015 2.250 2.380 2.210 2.300 53,850 +0.09(+4.07%)
Aug 04, 2015 2.230 2.280 2.210 2.210 120,790 -0.05(-2.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.