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 (%)
Feb 26, 2021 7.440 7.990 7.350 7.750 303,200 +0.31(+4.17%)
Feb 25, 2021 8.300 8.400 7.340 7.440 394,243 -0.87(-10.47%)
Feb 24, 2021 8.020 8.320 7.830 8.310 322,968 +0.40(+5.06%)
Feb 23, 2021 8.000 8.070 7.020 7.910 472,648 -0.32(-3.89%)
Feb 22, 2021 8.570 8.690 8.110 8.230 335,810 -0.44(-5.07%)
Feb 19, 2021 8.410 8.700 8.320 8.670 288,600 +0.37(+4.46%)
Feb 18, 2021 8.770 8.770 8.120 8.300 363,370 -0.58(-6.53%)
Feb 17, 2021 9.070 9.080 8.270 8.880 585,816 -0.27(-2.95%)
Feb 16, 2021 9.350 9.550 9.070 9.150 575,094 +0.07(+0.77%)
Feb 12, 2021 8.890 9.340 8.700 9.080 338,300 +0.19(+2.14%)
Feb 11, 2021 8.820 9.260 8.700 8.890 459,966 +0.13(+1.48%)
Feb 10, 2021 9.240 9.320 8.650 8.760 763,465 -0.16(-1.79%)
Feb 09, 2021 9.500 9.500 8.770 8.920 971,528 -0.44(-4.70%)
Feb 08, 2021 9.500 9.550 9.210 9.360 786,953 +0.20(+2.18%)
Feb 05, 2021 9.850 10.20 8.750 9.160 1,349,100 -1.32(-12.60%)
Feb 04, 2021 9.820 10.60 9.650 10.48 618,711 +0.55(+5.54%)
Feb 03, 2021 10.22 10.25 9.650 9.930 442,632 -0.20(-1.97%)
Feb 02, 2021 10.16 10.35 9.880 10.13 524,521 +0.28(+2.84%)
Feb 01, 2021 9.130 9.990 9.130 9.850 569,672 +0.90(+10.06%)
Jan 29, 2021 9.250 9.499 8.850 8.950 423,800 -0.46(-4.89%)
Jan 28, 2021 9.010 9.440 9.010 9.410 278,246 +0.40(+4.44%)
Jan 27, 2021 9.750 9.860 8.820 9.010 533,400 -1.01(-10.08%)
Jan 26, 2021 10.10 10.18 9.800 10.02 256,182 -0.08(-0.79%)
Jan 25, 2021 10.88 11.00 9.250 10.10 589,636 -0.50(-4.72%)
Jan 22, 2021 10.71 11.25 10.32 10.60 625,500 +0.05(+0.47%)
Jan 21, 2021 9.550 10.70 9.540 10.55 946,067 +1.12(+11.88%)
Jan 20, 2021 9.300 9.670 9.260 9.430 347,028 +0.18(+1.95%)
Jan 19, 2021 9.000 9.440 8.890 9.250 305,459 +0.61(+7.06%)
Jan 15, 2021 9.350 9.350 8.510 8.640 647,600 -0.78(-8.28%)
Jan 14, 2021 9.260 9.780 9.250 9.420 447,785 +0.36(+3.97%)
Jan 13, 2021 9.350 9.410 8.940 9.060 396,259 -0.34(-3.62%)
Jan 12, 2021 9.380 9.800 9.250 9.400 390,953 -0.10(-1.05%)
Jan 11, 2021 9.090 9.600 8.810 9.500 437,692 +0.57(+6.38%)
Jan 08, 2021 9.450 9.627 8.800 8.930 439,000 -0.42(-4.49%)
Jan 07, 2021 9.220 9.680 9.000 9.350 386,447 +0.27(+2.97%)
Jan 06, 2021 9.250 9.540 9.020 9.080 512,787 -0.01(-0.11%)
Jan 05, 2021 9.470 9.990 8.950 9.090 859,479 -0.46(-4.82%)
Jan 04, 2021 9.360 9.650 8.720 9.550 753,567 +0.37(+4.03%)
Dec 31, 2020 9.180 9.180 9.180 781,084 +0.13(+1.44%)
Dec 30, 2020 8.070 9.200 8.000 9.050 781,084 +1.10(+13.84%)
Dec 29, 2020 8.250 8.310 7.570 7.950 412,617 -0.25(-3.05%)
Dec 28, 2020 8.680 8.800 8.030 8.200 314,256 -0.17(-2.03%)
Dec 24, 2020 8.500 8.705 8.290 8.370 139,900 -0.01(-0.12%)
Dec 23, 2020 8.500 8.790 8.330 8.380 355,736 +0.05(+0.60%)
Dec 22, 2020 8.840 8.870 8.140 8.330 493,334 -0.34(-3.92%)
Dec 21, 2020 8.240 8.780 7.750 8.670 651,066 +0.43(+5.22%)
Dec 18, 2020 8.540 8.795 8.120 8.240 631,700 -0.28(-3.29%)
Dec 17, 2020 8.480 9.110 8.250 8.520 1,028,138 +0.20(+2.40%)
Dec 16, 2020 7.810 8.640 7.510 8.320 1,192,355 +0.55(+7.08%)
Dec 15, 2020 7.600 8.250 7.200 7.770 1,068,488 +0.20(+2.64%)
Dec 14, 2020 6.500 7.700 6.490 7.570 1,053,301 +1.16(+18.10%)
Dec 11, 2020 6.310 6.450 6.235 6.410 211,600 +0.08(+1.26%)
Dec 10, 2020 6.080 6.480 6.000 6.330 278,181 +0.25(+4.11%)
Dec 09, 2020 6.570 6.570 6.000 6.080 283,329 -0.39(-6.03%)
Dec 08, 2020 6.500 6.590 6.250 6.470 221,883 -0.12(-1.82%)
Dec 07, 2020 6.920 6.960 6.460 6.590 389,500 -0.33(-4.77%)
Dec 04, 2020 6.700 6.985 6.630 6.920 310,400 +0.35(+5.33%)
Dec 03, 2020 6.600 6.700 6.360 6.570 324,785 +0.08(+1.23%)
Dec 02, 2020 6.310 6.540 6.030 6.490 314,280 +0.12(+1.88%)
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.