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 (%)
Aug 29, 2014 3.090 3.080 3.080 3.080 1,300 +0.03(+0.98%)
Aug 28, 2014 3.040 3.070 3.010 3.050 4,124 +0.00(+0.00%)
Aug 27, 2014 3.100 3.100 3.040 3.050 68,350 -0.04(-1.29%)
Aug 26, 2014 3.110 3.110 3.073 3.090 6,757 +0.04(+1.31%)
Aug 25, 2014 3.140 3.140 3.030 3.050 13,060 -0.11(-3.48%)
Aug 22, 2014 3.110 3.180 3.120 3.160 15,179 +0.04(+1.28%)
Aug 21, 2014 3.100 3.140 3.100 3.120 8,638 +0.00(+0.00%)
Aug 20, 2014 3.240 3.240 3.120 3.120 127,856 -0.08(-2.50%)
Aug 19, 2014 3.160 3.220 3.160 3.200 7,641 +0.04(+1.26%)
Aug 18, 2014 3.120 3.170 3.000 3.160 22,943 +0.02(+0.64%)
Aug 15, 2014 3.140 3.190 3.110 3.140 34,529 -0.01(-0.32%)
Aug 14, 2014 3.100 3.140 3.080 3.150 12,901 +0.02(+0.64%)
Aug 13, 2014 3.120 3.130 3.080 3.130 18,582 +0.03(+0.97%)
Aug 12, 2014 3.140 3.140 3.080 3.100 9,900 -0.02(-0.64%)
Aug 11, 2014 3.100 3.140 3.060 3.120 18,486 +0.02(+0.65%)
Aug 08, 2014 3.080 3.100 3.040 3.100 19,352 +0.03(+0.98%)
Aug 07, 2014 3.070 3.110 3.050 3.070 30,935 +0.02(+0.66%)
Aug 06, 2014 3.050 3.100 3.010 3.050 47,908 +0.00(+0.00%)
Aug 05, 2014 3.000 3.050 3.000 3.050 40,509 +0.01(+0.33%)
Aug 04, 2014 3.040 3.050 3.000 3.040 65,643 -0.06(-1.94%)
Aug 01, 2014 3.070 3.100 2.900 3.100 53,190 +0.04(+1.31%)
Jul 31, 2014 3.020 3.090 2.960 3.060 23,301 +0.00(+0.00%)
Jul 30, 2014 2.990 3.100 2.940 3.060 80,358 +0.08(+2.68%)
Jul 29, 2014 3.000 3.000 2.850 2.980 168,780 -0.02(-0.67%)
Jul 28, 2014 3.100 3.100 3.000 3.000 27,506 -0.09(-2.91%)
Jul 25, 2014 3.140 3.150 3.000 3.090 15,327 -0.05(-1.59%)
Jul 24, 2014 3.200 3.250 3.100 3.140 77,654 -0.07(-2.18%)
Jul 23, 2014 3.210 3.320 3.140 3.210 97,248 -0.16(-4.75%)
Jul 22, 2014 3.290 3.370 3.210 3.370 77,596 +0.10(+3.06%)
Jul 21, 2014 3.260 3.300 3.100 3.270 123,935 +0.04(+1.24%)
Jul 18, 2014 3.190 3.270 3.130 3.230 8,237 +0.02(+0.62%)
Jul 17, 2014 3.290 3.290 3.170 3.210 21,079 -0.08(-2.43%)
Jul 16, 2014 3.290 3.290 3.250 3.290 7,853 +0.01(+0.30%)
Jul 15, 2014 3.250 3.280 3.220 3.280 502 +0.04(+1.23%)
Jul 14, 2014 3.300 3.300 3.220 3.240 17,697 -0.03(-0.92%)
Jul 11, 2014 3.260 3.270 3.230 3.270 3,500 +0.03(+0.93%)
Jul 10, 2014 3.250 3.300 3.210 3.240 10,316 -0.04(-1.22%)
Jul 09, 2014 3.260 3.280 3.211 3.280 11,136 -0.01(-0.30%)
Jul 08, 2014 3.230 3.400 3.230 3.290 22,523 +0.10(+3.13%)
Jul 07, 2014 3.300 3.300 3.170 3.190 23,936 -0.12(-3.63%)
Jul 03, 2014 3.260 3.310 3.310 3.310 10,800 +0.01(+0.30%)
Jul 02, 2014 3.310 3.340 3.300 3.300 8,535 -0.04(-1.20%)
Jul 01, 2014 3.390 3.410 3.230 3.340 28,100 -0.07(-2.05%)
Jun 30, 2014 3.380 3.430 3.370 3.410 7,337 +0.07(+2.10%)
Jun 27, 2014 3.340 3.400 3.320 3.340 9,734 -0.09(-2.62%)
Jun 26, 2014 3.450 3.450 3.330 3.430 7,773 +0.02(+0.59%)
Jun 25, 2014 3.440 3.440 3.387 3.410 1,096 +0.02(+0.59%)
Jun 24, 2014 3.340 3.440 3.330 3.390 17,328 +0.00(+0.00%)
Jun 23, 2014 3.380 3.420 3.300 3.390 7,787 +0.04(+1.19%)
Jun 20, 2014 3.290 3.380 3.250 3.350 7,802 +0.03(+0.90%)
Jun 19, 2014 3.330 3.370 3.250 3.320 12,619 -0.03(-0.90%)
Jun 18, 2014 3.350 3.400 3.300 3.350 8,538 -0.03(-0.89%)
Jun 17, 2014 3.400 3.400 3.316 3.380 14,226 +0.04(+1.20%)
Jun 16, 2014 3.450 3.450 3.276 3.340 8,862 -0.07(-2.05%)
Jun 13, 2014 3.370 3.440 3.370 3.410 3,233 +0.02(+0.59%)
Jun 12, 2014 3.373 3.460 3.360 3.390 17,565 -0.01(-0.29%)
Jun 11, 2014 3.460 3.468 3.200 3.400 23,271 -0.07(-2.02%)
Jun 10, 2014 3.480 3.480 3.470 3.470 1,429 -0.07(-1.98%)
Jun 06, 2014 3.480 3.540 3.430 3.540 19,442 -0.02(-0.56%)
Jun 05, 2014 3.510 3.620 3.390 3.560 24,542 +0.00(+0.00%)
Jun 04, 2014 3.510 3.570 3.505 3.560 7,552 +0.07(+2.01%)
Jun 03, 2014 3.510 3.540 3.461 3.490 11,608 +0.01(+0.29%)
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.