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 (%)
May 31, 2018 1.640 1.670 1.600 1.600 41,123 -0.06(-3.61%)
May 30, 2018 1.610 1.660 1.610 1.660 21,070 +0.06(+3.75%)
May 29, 2018 1.660 1.670 1.600 1.600 10,977 -0.06(-3.61%)
May 25, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
May 24, 2018 1.630 1.660 1.610 1.660 33,706 +0.04(+2.47%)
May 23, 2018 1.640 1.640 1.600 1.620 9,038 +0.01(+0.62%)
May 22, 2018 1.650 1.650 1.610 1.610 17,500 -0.01(-0.62%)
May 21, 2018 1.610 1.643 1.580 1.620 41,459 +0.01(+0.62%)
May 18, 2018 1.600 1.640 1.550 1.610 11,697 +0.02(+1.26%)
May 17, 2018 1.610 1.630 1.590 1.590 40,578 -0.03(-1.85%)
May 16, 2018 1.560 1.620 1.560 1.620 64,980 +0.05(+3.18%)
May 15, 2018 1.560 1.590 1.530 1.570 67,854 +0.02(+1.29%)
May 14, 2018 1.490 1.580 1.490 1.550 380,514 +0.07(+4.73%)
May 11, 2018 1.480 1.518 1.470 1.480 15,235 -0.02(-1.33%)
May 10, 2018 1.490 1.522 1.480 1.500 97,965 +0.02(+1.35%)
May 09, 2018 1.560 1.560 1.480 1.480 27,613 -0.02(-1.33%)
May 08, 2018 1.510 1.520 1.495 1.500 12,793 +0.01(+0.67%)
May 07, 2018 1.538 1.560 1.490 1.490 24,266 +0.00(+0.00%)
May 04, 2018 1.600 1.615 1.461 1.490 144,005 -0.10(-6.28%)
May 03, 2018 1.480 1.600 1.431 1.590 134,344 +0.14(+9.65%)
May 02, 2018 1.350 1.460 1.349 1.450 163,056 +0.12(+9.02%)
May 01, 2018 1.340 1.350 1.300 1.330 21,299 -0.02(-1.48%)
Apr 30, 2018 1.370 1.380 1.340 1.350 32,276 -0.02(-1.46%)
Apr 27, 2018 1.374 1.377 1.360 1.370 21,728 +0.00(+0.01%)
Apr 26, 2018 1.370 1.370 1.350 1.370 35,415 -0.00(-0.01%)
Apr 25, 2018 1.380 1.390 1.360 1.370 40,935 -0.03(-2.14%)
Apr 24, 2018 1.377 1.400 1.377 1.400 5,833 +0.02(+1.45%)
Apr 23, 2018 1.380 1.380 1.360 1.380 7,217 +0.01(+0.73%)
Apr 20, 2018 1.350 1.390 1.350 1.370 46,605 +0.01(+0.74%)
Apr 19, 2018 1.360 1.370 1.350 1.360 28,868 -0.02(-1.45%)
Apr 18, 2018 1.370 1.380 1.360 1.380 33,283 +0.01(+0.47%)
Apr 17, 2018 1.370 1.390 1.350 1.374 11,070 +0.01(+0.85%)
Apr 16, 2018 1.370 1.380 1.360 1.362 17,700 +0.00(+0.15%)
Apr 13, 2018 1.370 1.390 1.360 1.360 18,446 -0.01(-0.73%)
Apr 12, 2018 1.370 1.430 1.360 1.370 21,475 +0.00(+0.00%)
Apr 11, 2018 1.370 1.380 1.360 1.370 29,502 +0.00(+0.00%)
Apr 10, 2018 1.370 1.375 1.360 1.370 42,143 +0.01(+0.74%)
Apr 09, 2018 1.370 1.373 1.360 1.360 180,794 -0.01(-0.73%)
Apr 06, 2018 1.400 1.400 1.370 1.370 3,789 -0.03(-2.14%)
Apr 05, 2018 1.370 1.400 1.370 1.400 7,806 +0.03(+2.19%)
Apr 04, 2018 1.370 1.400 1.370 1.370 4,207 -0.02(-1.44%)
Apr 03, 2018 1.390 1.400 1.360 1.390 5,460 -0.01(-0.71%)
Apr 02, 2018 1.370 1.400 1.370 1.400 14,160 +0.04(+2.94%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 28, 2018 1.400 1.400 1.360 1.400 15,278 +0.03(+2.19%)
Mar 27, 2018 1.390 1.400 1.370 1.370 16,333 -0.01(-0.72%)
Mar 26, 2018 1.400 1.400 1.380 1.380 30,749 -0.02(-1.43%)
Mar 23, 2018 1.400 1.400 1.360 1.400 20,184 +0.03(+2.19%)
Mar 22, 2018 1.380 1.420 1.370 1.370 126,312 -0.03(-2.14%)
Mar 21, 2018 1.400 1.415 1.380 1.400 48,176 -0.01(-1.01%)
Mar 20, 2018 1.392 1.429 1.370 1.414 63,994 +0.02(+1.75%)
Mar 19, 2018 1.370 1.400 1.370 1.390 22,976 +0.02(+1.46%)
Mar 16, 2018 1.400 1.400 1.360 1.370 111,885 -0.04(-2.84%)
Mar 15, 2018 1.470 1.489 1.410 1.410 40,840 -0.09(-6.00%)
Mar 14, 2018 1.490 1.500 1.430 1.500 28,957 +0.01(+0.67%)
Mar 13, 2018 1.490 1.550 1.450 1.490 30,909 -0.04(-2.61%)
Mar 12, 2018 1.540 1.570 1.520 1.530 3,995 -0.02(-1.29%)
Mar 09, 2018 1.510 1.550 1.480 1.550 3,385 +0.05(+3.33%)
Mar 08, 2018 1.500 1.510 1.480 1.500 19,967 +0.01(+0.67%)
Mar 07, 2018 1.470 1.500 1.450 1.490 54,584 +0.02(+1.36%)
Mar 06, 2018 1.485 1.510 1.450 1.470 5,626 -0.02(-1.34%)
Mar 05, 2018 1.480 1.506 1.450 1.490 2,238 +0.01(+0.68%)
Mar 02, 2018 1.470 1.500 1.470 1.480 1,059 +0.02(+1.37%)
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.