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 30, 2014 3.450 3.530 3.450 3.490 25,375 -0.02(-0.57%)
May 29, 2014 3.570 3.620 3.500 3.510 21,657 -0.11(-3.04%)
May 28, 2014 3.560 3.640 3.560 3.620 4,960 +0.03(+0.84%)
May 27, 2014 3.640 3.650 3.560 3.590 15,214 -0.03(-0.71%)
May 23, 2014 3.550 3.615 3.615 3.615 15,400 +0.03(+0.71%)
May 22, 2014 3.580 3.590 3.438 3.590 7,028 +0.04(+1.13%)
May 21, 2014 3.370 3.580 3.370 3.550 4,200 +0.06(+1.72%)
May 20, 2014 3.490 3.550 3.450 3.490 21,937 +0.03(+0.87%)
May 19, 2014 3.430 3.460 3.350 3.460 26,414 +0.11(+3.28%)
May 16, 2014 3.430 3.430 3.300 3.350 8,027 -0.08(-2.33%)
May 15, 2014 3.370 3.440 3.300 3.430 13,395 +0.03(+0.88%)
May 14, 2014 3.420 3.450 3.330 3.400 20,817 -0.07(-2.02%)
May 13, 2014 3.470 3.470 3.430 3.470 5,584 +0.01(+0.14%)
May 12, 2014 3.330 3.580 3.330 3.465 28,962 +0.09(+2.82%)
May 09, 2014 3.500 3.550 3.350 3.370 22,259 -0.05(-1.46%)
May 08, 2014 3.530 3.530 3.320 3.420 58,471 -0.11(-3.12%)
May 07, 2014 3.620 3.660 3.440 3.530 45,278 -0.13(-3.55%)
May 06, 2014 3.620 3.670 3.550 3.660 28,134 -0.03(-0.81%)
May 05, 2014 3.730 3.830 3.551 3.690 24,186 -0.02(-0.54%)
May 02, 2014 3.890 3.890 3.440 3.710 73,059 -0.18(-4.63%)
May 01, 2014 3.550 3.930 3.550 3.890 245,081 +0.29(+8.06%)
Apr 30, 2014 3.490 3.620 3.490 3.600 34,956 +0.12(+3.45%)
Apr 29, 2014 3.400 3.490 3.400 3.480 7,689 +0.06(+1.75%)
Apr 28, 2014 3.380 3.480 3.330 3.420 153,805 +0.02(+0.59%)
Apr 25, 2014 3.480 3.480 3.350 3.400 18,968 -0.04(-1.17%)
Apr 24, 2014 3.440 3.550 3.420 3.440 29,905 +0.02(+0.59%)
Apr 23, 2014 3.290 3.470 3.290 3.420 135,039 +0.16(+4.91%)
Apr 22, 2014 3.250 3.270 3.250 3.260 21,112 -0.03(-0.91%)
Apr 21, 2014 3.250 3.300 3.250 3.290 10,787 -0.01(-0.30%)
Apr 17, 2014 3.140 3.300 3.300 3.300 20,500 -0.04(-1.20%)
Apr 16, 2014 3.360 3.420 3.340 3.340 3,704 -0.03(-0.89%)
Apr 15, 2014 3.260 3.400 3.260 3.370 42,978 +0.17(+5.31%)
Apr 14, 2014 3.400 3.510 3.200 3.200 21,520 -0.16(-4.76%)
Apr 11, 2014 3.430 3.490 3.320 3.360 28,458 -0.02(-0.59%)
Apr 10, 2014 3.310 3.650 3.310 3.380 12,136 +0.07(+2.11%)
Apr 09, 2014 3.280 3.330 3.230 3.310 52,131 +0.08(+2.48%)
Apr 08, 2014 3.160 3.270 3.160 3.230 13,497 +0.01(+0.31%)
Apr 07, 2014 3.250 3.250 3.200 3.220 5,992 +0.00(+0.00%)
Apr 04, 2014 3.220 3.279 3.210 3.220 20,419 -0.02(-0.62%)
Apr 03, 2014 3.302 3.350 3.240 3.240 4,734 -0.06(-1.82%)
Apr 02, 2014 3.380 3.380 3.259 3.300 4,712 +0.00(+0.00%)
Apr 01, 2014 3.320 3.376 3.220 3.300 41,032 +0.02(+0.61%)
Mar 31, 2014 3.240 3.280 3.220 3.280 31,906 +0.01(+0.31%)
Mar 28, 2014 3.212 3.290 3.200 3.270 82,636 +0.01(+0.31%)
Mar 27, 2014 3.160 3.300 3.160 3.260 29,540 +0.10(+3.16%)
Mar 26, 2014 3.360 3.360 3.160 3.160 55,093 -0.14(-4.24%)
Mar 25, 2014 3.370 3.400 3.300 3.300 60,965 -0.07(-2.08%)
Mar 24, 2014 3.150 3.550 3.130 3.370 111,089 -0.29(-7.92%)
Mar 21, 2014 3.700 3.700 3.650 3.660 29,523 -0.06(-1.61%)
Mar 20, 2014 3.610 3.792 3.610 3.720 25,489 +0.15(+4.20%)
Mar 19, 2014 3.470 3.580 3.460 3.570 10,697 +0.05(+1.42%)
Mar 18, 2014 3.450 3.520 3.400 3.520 106,932 +0.00(+0.00%)
Mar 17, 2014 3.530 3.540 3.460 3.520 26,476 +0.00(+0.00%)
Mar 14, 2014 3.460 3.560 3.460 3.520 16,510 +0.02(+0.57%)
Mar 13, 2014 3.600 3.600 3.470 3.500 32,166 -0.10(-2.78%)
Mar 12, 2014 3.620 3.720 3.460 3.600 64,351 -0.08(-2.17%)
Mar 11, 2014 3.770 3.860 3.650 3.680 42,829 -0.15(-3.92%)
Mar 10, 2014 3.850 3.870 3.690 3.830 55,840 -0.02(-0.52%)
Mar 07, 2014 3.830 3.900 3.830 3.850 23,380 +0.02(+0.52%)
Mar 06, 2014 3.740 3.850 3.710 3.830 31,292 +0.13(+3.51%)
Mar 05, 2014 3.710 3.710 3.610 3.700 37,252 +0.02(+0.54%)
Mar 04, 2014 3.740 3.750 3.600 3.680 69,814 -0.01(-0.27%)
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.