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 (%)
Jul 31, 2015 2.470 2.530 2.390 2.470 38,385 -0.02(-0.80%)
Jul 30, 2015 2.450 2.610 2.420 2.490 45,877 +0.06(+2.47%)
Jul 29, 2015 2.470 2.500 2.380 2.430 49,918 -0.07(-2.80%)
Jul 28, 2015 2.460 2.500 2.410 2.500 47,954 +0.07(+2.88%)
Jul 27, 2015 2.470 2.490 2.400 2.430 16,151 -0.07(-2.80%)
Jul 24, 2015 2.430 2.530 2.430 2.500 34,924 +0.04(+1.63%)
Jul 23, 2015 2.510 2.510 2.440 2.460 21,693 -0.08(-3.15%)
Jul 22, 2015 2.550 2.590 2.490 2.540 24,963 -0.01(-0.39%)
Jul 21, 2015 2.590 2.600 2.500 2.550 36,209 +0.01(+0.39%)
Jul 20, 2015 2.540 2.550 2.520 2.540 8,144 +0.03(+1.20%)
Jul 17, 2015 2.510 2.550 2.510 2.510 14,736 +0.00(+0.00%)
Jul 16, 2015 2.508 2.560 2.508 2.510 8,227 +0.00(+0.00%)
Jul 15, 2015 2.600 2.660 2.490 2.510 22,156 +0.03(+1.21%)
Jul 14, 2015 2.720 2.720 2.480 2.480 281,040 -0.12(-4.62%)
Jul 13, 2015 2.650 2.810 2.580 2.600 13,642 +0.09(+3.59%)
Jul 10, 2015 2.560 2.792 2.510 2.510 22,541 +0.00(+0.00%)
Jul 09, 2015 2.480 2.750 2.480 2.510 220,103 +0.03(+1.21%)
Jul 08, 2015 2.510 2.525 2.450 2.480 31,734 -0.05(-1.98%)
Jul 07, 2015 2.740 2.780 2.500 2.530 223,387 -0.22(-8.00%)
Jul 06, 2015 2.820 2.821 2.670 2.750 58,294 -0.05(-1.79%)
Jul 02, 2015 2.640 2.800 2.800 2.800 161,600 +0.20(+7.69%)
Jul 01, 2015 2.550 2.660 2.520 2.600 33,201 +0.00(+0.00%)
Jun 30, 2015 2.430 2.620 2.430 2.600 262,977 +0.16(+6.56%)
Jun 29, 2015 2.430 2.530 2.430 2.440 55,483 -0.06(-2.40%)
Jun 26, 2015 2.440 2.519 2.410 2.500 47,904 +0.07(+2.88%)
Jun 25, 2015 2.460 2.530 2.430 2.430 35,822 -0.05(-2.02%)
Jun 24, 2015 2.490 2.570 2.460 2.480 43,961 -0.01(-0.40%)
Jun 23, 2015 2.450 2.530 2.450 2.490 73,356 +0.04(+1.63%)
Jun 22, 2015 2.380 2.490 2.330 2.450 59,591 +0.17(+7.46%)
Jun 19, 2015 2.240 2.300 2.240 2.280 400,518 +0.01(+0.66%)
Jun 18, 2015 2.260 2.310 2.250 2.265 44,992 -0.01(-0.66%)
Jun 17, 2015 2.230 2.350 2.230 2.280 58,523 +0.04(+1.79%)
Jun 16, 2015 2.200 2.260 2.200 2.240 27,015 +0.02(+0.90%)
Jun 15, 2015 2.210 2.220 2.210 2.220 28,884 +0.00(+0.00%)
Jun 12, 2015 2.210 2.240 2.210 2.220 33,376 -0.01(-0.45%)
Jun 11, 2015 2.210 2.240 2.210 2.230 31,742 +0.01(+0.45%)
Jun 10, 2015 2.210 2.230 2.200 2.220 41,314 +0.01(+0.45%)
Jun 09, 2015 2.200 2.230 2.200 2.210 38,533 +0.00(+0.00%)
Jun 08, 2015 2.210 2.230 2.208 2.210 62,764 -0.01(-0.52%)
Jun 05, 2015 2.210 2.240 2.210 2.222 35,763 +0.01(+0.52%)
Jun 04, 2015 2.200 2.230 2.200 2.210 34,680 +0.01(+0.45%)
Jun 03, 2015 2.220 2.235 2.200 2.200 24,320 -0.02(-0.90%)
Jun 02, 2015 2.210 2.220 2.200 2.220 74,417 +0.01(+0.45%)
Jun 01, 2015 2.220 2.230 2.210 2.210 36,433 -0.02(-0.90%)
May 29, 2015 2.220 2.260 2.220 2.230 46,720 -0.01(-0.45%)
May 28, 2015 2.240 2.263 2.230 2.240 31,561 -0.00(-0.14%)
May 27, 2015 2.240 2.270 2.235 2.243 46,707 -0.02(-0.74%)
May 26, 2015 2.230 2.270 2.230 2.260 33,202 +0.03(+1.35%)
May 22, 2015 2.210 2.230 2.230 2.230 24,500 +0.02(+0.90%)
May 21, 2015 2.210 2.240 2.210 2.210 19,431 -0.02(-0.90%)
May 20, 2015 2.220 2.250 2.220 2.230 66,360 +0.01(+0.45%)
May 19, 2015 2.230 2.250 2.220 2.220 14,079 -0.04(-1.77%)
May 18, 2015 2.240 2.290 2.230 2.260 61,589 -0.01(-0.44%)
May 15, 2015 2.260 2.290 2.249 2.270 83,195 +0.00(+0.00%)
May 14, 2015 2.280 2.290 2.260 2.270 25,672 -0.04(-1.73%)
May 13, 2015 2.360 2.430 2.200 2.310 333,793 -0.08(-3.35%)
May 12, 2015 2.350 2.490 2.350 2.390 384,992 +0.00(+0.00%)
May 11, 2015 2.500 2.500 2.340 2.390 119,125 -0.09(-3.63%)
May 08, 2015 2.400 2.490 2.400 2.480 11,290 +0.10(+4.20%)
May 07, 2015 2.389 2.400 2.300 2.380 981,652 -0.02(-0.83%)
May 06, 2015 2.320 2.410 2.280 2.400 14,718 +0.00(+0.00%)
May 05, 2015 2.310 2.410 2.280 2.400 25,658 +0.08(+3.67%)
May 04, 2015 2.350 2.400 2.280 2.315 38,989 -0.06(-2.32%)
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.