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 30, 2021 7.120 7.770 7.050 7.770 438,239 +0.67(+9.44%)
Jul 29, 2021 6.890 7.150 6.704 7.100 200,563 +0.27(+3.95%)
Jul 28, 2021 6.580 6.900 6.500 6.830 148,307 +0.31(+4.75%)
Jul 27, 2021 6.600 6.678 6.150 6.520 84,723 -0.07(-1.06%)
Jul 26, 2021 6.690 6.760 6.550 6.590 76,315 -0.12(-1.79%)
Jul 23, 2021 6.650 6.720 6.370 6.710 115,482 +0.08(+1.21%)
Jul 22, 2021 6.630 6.690 6.570 6.630 73,074 -0.01(-0.15%)
Jul 21, 2021 6.300 6.660 6.190 6.640 75,261 +0.33(+5.23%)
Jul 20, 2021 6.070 6.360 6.000 6.310 72,345 +0.23(+3.78%)
Jul 19, 2021 6.240 6.440 6.020 6.080 167,265 -0.16(-2.56%)
Jul 16, 2021 6.400 6.549 6.230 6.240 53,637 -0.15(-2.35%)
Jul 15, 2021 6.390 6.480 6.210 6.390 103,099 -0.07(-1.08%)
Jul 14, 2021 6.670 6.800 6.460 6.460 78,939 -0.17(-2.56%)
Jul 13, 2021 6.649 6.770 6.550 6.630 88,687 -0.12(-1.78%)
Jul 12, 2021 6.700 6.833 6.650 6.750 103,312 +0.11(+1.66%)
Jul 09, 2021 6.540 6.785 6.500 6.640 51,156 +0.13(+2.00%)
Jul 08, 2021 6.540 6.560 6.310 6.510 101,710 -0.14(-2.11%)
Jul 07, 2021 6.940 6.975 6.610 6.650 116,071 -0.28(-4.04%)
Jul 06, 2021 6.960 7.020 6.857 6.930 73,594 +0.05(+0.73%)
Jul 02, 2021 7.020 7.090 6.800 6.880 68,424 -0.10(-1.43%)
Jul 01, 2021 7.200 7.220 6.920 6.980 87,096 -0.23(-3.19%)
Jun 30, 2021 7.360 7.370 7.150 7.210 62,947 -0.16(-2.17%)
Jun 29, 2021 7.350 7.480 7.180 7.370 115,258 +0.02(+0.27%)
Jun 28, 2021 7.190 7.350 7.190 7.350 119,883 +0.13(+1.80%)
Jun 25, 2021 7.280 7.320 7.170 7.220 46,718 -0.06(-0.82%)
Jun 24, 2021 7.210 7.360 7.210 7.280 100,399 +0.13(+1.82%)
Jun 23, 2021 6.810 7.200 6.810 7.150 94,241 +0.37(+5.46%)
Jun 22, 2021 6.760 6.899 6.610 6.780 95,341 +0.01(+0.15%)
Jun 21, 2021 6.940 6.955 6.670 6.770 111,550 -0.12(-1.74%)
Jun 18, 2021 6.990 7.200 6.710 6.890 147,262 -0.17(-2.41%)
Jun 17, 2021 6.930 7.220 6.830 7.060 86,384 +0.09(+1.29%)
Jun 16, 2021 7.110 7.202 6.851 6.970 128,510 -0.16(-2.24%)
Jun 15, 2021 7.630 7.670 7.100 7.130 178,505 -0.35(-4.68%)
Jun 14, 2021 7.230 7.680 7.220 7.480 225,673 +0.26(+3.60%)
Jun 11, 2021 7.010 7.350 7.010 7.220 97,739 +0.12(+1.69%)
Jun 10, 2021 7.170 7.190 6.890 7.100 102,644 +0.00(+0.00%)
Jun 09, 2021 7.100 7.200 6.900 7.100 138,388 +0.04(+0.57%)
Jun 08, 2021 7.410 7.420 6.980 7.060 170,711 -0.30(-4.08%)
Jun 07, 2021 7.420 7.480 7.300 7.360 74,737 -0.05(-0.67%)
Jun 04, 2021 7.140 7.443 7.120 7.410 103,459 +0.31(+4.37%)
Jun 03, 2021 7.230 7.350 7.100 7.100 104,741 -0.23(-3.14%)
Jun 02, 2021 7.480 7.575 7.270 7.330 97,280 -0.17(-2.27%)
Jun 01, 2021 7.550 7.620 7.310 7.500 158,810 +0.07(+0.94%)
May 28, 2021 7.400 7.500 7.310 7.430 108,419 +0.09(+1.23%)
May 27, 2021 7.380 7.450 7.250 7.340 107,370 -0.04(-0.54%)
May 26, 2021 7.500 7.570 7.210 7.380 134,044 +0.05(+0.68%)
May 25, 2021 7.570 7.675 7.310 7.330 131,465 -0.16(-2.14%)
May 24, 2021 7.240 7.610 7.200 7.490 166,712 +0.30(+4.17%)
May 21, 2021 7.170 7.304 6.970 7.190 96,999 +0.09(+1.27%)
May 20, 2021 6.950 7.230 6.950 7.100 105,685 +0.20(+2.90%)
May 19, 2021 6.610 6.960 6.460 6.900 128,609 +0.08(+1.17%)
May 18, 2021 6.470 6.898 6.380 6.820 211,618 +0.34(+5.25%)
May 17, 2021 6.600 6.650 6.360 6.480 165,160 -0.18(-2.70%)
May 14, 2021 6.530 6.700 6.470 6.660 108,905 +0.21(+3.26%)
May 13, 2021 6.570 6.720 6.350 6.450 125,022 -0.02(-0.31%)
May 12, 2021 6.630 6.800 6.450 6.470 230,313 -0.35(-5.13%)
May 11, 2021 6.550 6.910 6.480 6.820 217,190 +0.06(+0.89%)
May 10, 2021 7.210 7.220 6.750 6.760 200,213 -0.49(-6.76%)
May 07, 2021 7.000 7.290 6.990 7.250 197,886 +0.25(+3.57%)
May 06, 2021 6.950 7.038 6.800 7.000 219,943 -0.02(-0.28%)
May 05, 2021 7.110 7.180 6.920 7.020 215,250 +0.01(+0.14%)
May 04, 2021 7.200 7.220 6.810 7.010 380,701 -0.22(-3.04%)
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.