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, 2002 13.98 14.40 13.97 14.10 175,800 -0.14(-0.98%)
May 28, 2002 14.00 14.34 13.89 14.24 80,800 +0.24(+1.71%)
May 27, 2002 14.01 14.24 13.91 14.00 99,800 +0.00(+0.00%)
May 24, 2002 14.01 14.24 13.91 14.00 99,800 -0.04(-0.28%)
May 23, 2002 14.00 14.48 13.80 14.04 167,100 -0.01(-0.07%)
May 22, 2002 14.00 14.15 13.80 14.05 154,200 +0.01(+0.06%)
May 21, 2002 14.00 14.67 13.30 14.04 287,400 +0.08(+0.58%)
May 20, 2002 15.49 15.49 13.75 13.96 148,900 -1.55(-9.99%)
May 17, 2002 14.90 15.52 14.71 15.51 234,000 +0.84(+5.73%)
May 16, 2002 14.95 15.15 14.65 14.67 155,900 -0.33(-2.20%)
May 15, 2002 14.99 15.15 14.84 15.00 301,900 +0.00(+0.00%)
May 14, 2002 14.69 15.20 14.68 15.00 407,300 +0.52(+3.59%)
May 13, 2002 14.35 14.80 13.81 14.48 266,400 +0.18(+1.26%)
May 10, 2002 13.65 14.30 13.40 14.30 333,600 +0.65(+4.76%)
May 09, 2002 14.85 15.15 13.65 13.65 290,400 -1.40(-9.30%)
May 08, 2002 13.80 15.16 13.43 15.05 844,100 +1.90(+14.45%)
May 07, 2002 13.55 13.57 12.35 13.15 366,900 -0.40(-2.95%)
May 06, 2002 13.68 14.03 13.50 13.55 308,700 -0.03(-0.22%)
May 03, 2002 13.70 13.93 13.15 13.58 495,500 -0.06(-0.44%)
May 02, 2002 14.45 14.80 13.13 13.64 1,519,000 -1.41(-9.37%)
May 01, 2002 16.30 16.32 14.54 15.05 1,755,700 -1.25(-7.67%)
Apr 30, 2002 16.09 16.60 15.96 16.30 337,900 +0.46(+2.90%)
Apr 29, 2002 16.59 16.65 15.84 15.84 355,800 -0.61(-3.71%)
Apr 26, 2002 18.16 18.22 16.36 16.45 333,700 -1.32(-7.43%)
Apr 25, 2002 17.42 18.06 17.42 17.77 183,900 +0.30(+1.72%)
Apr 24, 2002 17.71 17.95 17.41 17.47 85,900 -0.29(-1.63%)
Apr 23, 2002 17.72 18.25 17.50 17.76 180,800 -0.05(-0.28%)
Apr 22, 2002 18.05 18.06 17.70 17.81 127,600 -0.45(-2.46%)
Apr 19, 2002 18.36 18.36 17.90 18.26 108,900 -0.04(-0.22%)
Apr 18, 2002 18.69 18.73 18.00 18.30 376,600 -0.44(-2.35%)
Apr 17, 2002 17.26 18.74 17.26 18.74 704,200 +1.44(+8.32%)
Apr 16, 2002 16.43 17.47 16.40 17.30 634,700 +1.25(+7.75%)
Apr 15, 2002 16.04 16.48 15.56 16.05 399,600 -0.05(-0.34%)
Apr 12, 2002 16.07 16.37 15.95 16.11 459,600 +0.04(+0.25%)
Apr 11, 2002 16.50 16.83 15.70 16.07 427,600 -0.43(-2.61%)
Apr 10, 2002 16.50 16.75 16.09 16.50 462,800 +0.00(+0.00%)
Apr 09, 2002 16.85 16.90 16.42 16.50 198,100 -0.26(-1.55%)
Apr 08, 2002 16.21 16.85 16.01 16.76 317,800 +0.11(+0.66%)
Apr 05, 2002 16.90 17.01 16.15 16.65 199,800 -0.35(-2.06%)
Apr 04, 2002 17.02 17.38 16.52 17.00 533,900 -0.06(-0.35%)
Apr 03, 2002 17.50 17.79 17.00 17.06 377,200 -0.54(-3.07%)
Apr 02, 2002 17.87 18.35 16.70 17.60 407,400 -0.28(-1.57%)
Apr 01, 2002 17.19 18.23 17.00 17.88 301,400 +0.41(+2.35%)
Mar 29, 2002 16.22 17.54 16.00 17.47 454,900 +0.00(+0.00%)
Mar 28, 2002 16.22 17.54 16.00 17.47 454,900 +1.45(+9.05%)
Mar 27, 2002 16.16 16.67 15.80 16.02 871,600 +0.12(+0.75%)
Mar 26, 2002 16.18 16.45 14.11 15.90 2,341,100 -0.40(-2.45%)
Mar 25, 2002 16.97 17.11 16.27 16.30 1,315,200 -0.70(-4.12%)
Mar 22, 2002 17.16 17.36 16.85 17.00 857,500 -0.09(-0.53%)
Mar 21, 2002 17.14 17.35 16.73 17.09 804,600 +0.01(+0.06%)
Mar 20, 2002 18.34 18.35 16.65 17.08 2,109,300 -1.26(-6.87%)
Mar 19, 2002 18.79 18.82 18.06 18.34 794,500 -0.40(-2.13%)
Mar 18, 2002 19.65 20.00 17.09 18.74 2,291,400 -3.16(-14.43%)
Mar 15, 2002 22.30 22.48 20.75 21.90 425,000 -0.40(-1.79%)
Mar 14, 2002 22.55 22.71 22.10 22.30 389,800 -0.20(-0.89%)
Mar 13, 2002 21.98 22.72 21.94 22.50 468,200 -0.06(-0.27%)
Mar 12, 2002 21.85 22.56 21.39 22.56 552,100 +0.09(+0.40%)
Mar 11, 2002 22.48 22.61 20.85 22.47 240,500 +0.00(+0.00%)
Mar 08, 2002 21.45 22.48 21.45 22.47 326,700 +1.23(+5.79%)
Mar 07, 2002 21.10 21.45 20.55 21.24 652,000 +0.24(+1.14%)
Mar 06, 2002 20.96 21.22 20.60 21.00 408,900 -0.12(-0.57%)
Mar 05, 2002 20.47 21.48 20.36 21.12 703,600 +0.62(+3.02%)
Mar 04, 2002 18.45 21.16 18.40 20.50 925,000 +2.00(+10.81%)
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.