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 (%)
Dec 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Dec 29, 2016 1.928 2.000 1.860 1.900 106,133 -0.04(-2.06%)
Dec 28, 2016 1.950 2.000 1.830 1.940 61,422 -0.04(-2.02%)
Dec 27, 2016 1.900 2.000 1.900 1.980 84,823 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 22, 2016 1.950 2.020 1.860 1.880 67,603 -0.09(-4.57%)
Dec 21, 2016 1.953 1.990 1.950 1.970 8,021 -0.02(-1.01%)
Dec 20, 2016 1.930 2.070 1.920 1.990 77,134 +0.01(+0.51%)
Dec 19, 2016 2.050 2.050 1.910 1.980 47,777 +0.01(+0.51%)
Dec 16, 2016 2.040 2.040 1.900 1.970 4,088 +0.01(+0.51%)
Dec 15, 2016 2.070 2.070 1.950 1.960 10,293 -0.07(-3.45%)
Dec 14, 2016 2.010 2.130 1.960 2.030 98,372 +0.05(+2.53%)
Dec 13, 2016 1.960 2.020 1.960 1.980 44,420 +0.00(+0.00%)
Dec 12, 2016 1.970 2.020 1.950 1.980 39,715 -0.02(-1.00%)
Dec 09, 2016 1.850 2.020 1.800 2.000 178,184 +0.15(+8.11%)
Dec 08, 2016 1.850 1.880 1.820 1.850 69,830 +0.00(+0.00%)
Dec 07, 2016 1.895 1.895 1.840 1.850 12,400 -0.00(-0.01%)
Dec 06, 2016 1.870 1.955 1.820 1.850 40,935 -0.05(-2.88%)
Dec 05, 2016 1.870 2.000 1.870 1.905 35,201 +0.04(+2.42%)
Dec 02, 2016 1.890 1.970 1.830 1.860 89,938 -0.04(-2.11%)
Dec 01, 2016 1.825 1.980 1.810 1.900 98,671 +0.05(+2.70%)
Nov 30, 2016 1.850 1.870 1.820 1.850 50,966 +0.03(+1.65%)
Nov 29, 2016 1.800 1.897 1.800 1.820 26,511 -0.04(-2.15%)
Nov 28, 2016 1.840 1.890 1.810 1.860 9,301 +0.03(+1.64%)
Nov 25, 2016 1.840 1.858 1.800 1.830 17,728 -0.01(-0.54%)
Nov 23, 2016 1.840 1.840 1.840 0 -0.02(-1.08%)
Nov 22, 2016 2.020 2.020 1.820 1.860 38,964 -0.11(-5.58%)
Nov 21, 2016 2.020 2.020 1.950 1.970 4,477 -0.04(-1.99%)
Nov 18, 2016 1.988 2.050 1.951 2.010 13,119 -0.06(-2.90%)
Nov 17, 2016 2.120 2.120 2.060 2.070 25,007 +0.01(+0.49%)
Nov 16, 2016 1.900 2.110 1.857 2.060 146,083 +0.16(+8.42%)
Nov 15, 2016 1.904 1.920 1.850 1.900 39,591 +0.00(+0.00%)
Nov 14, 2016 1.850 1.900 1.850 1.900 15,250 +0.02(+1.06%)
Nov 11, 2016 1.820 1.890 1.820 1.880 17,157 +0.01(+0.53%)
Nov 10, 2016 1.860 1.900 1.810 1.870 27,711 +0.02(+1.08%)
Nov 09, 2016 1.870 1.870 1.800 1.850 19,930 -0.01(-0.54%)
Nov 08, 2016 1.870 1.900 1.850 1.860 15,342 -0.04(-2.11%)
Nov 07, 2016 1.920 1.941 1.851 1.900 31,128 -0.02(-1.04%)
Nov 04, 2016 1.930 1.950 1.900 1.920 37,983 -0.02(-1.05%)
Nov 03, 2016 2.060 2.080 1.910 1.940 132,806 -0.12(-5.81%)
Nov 02, 2016 1.780 2.150 1.776 2.060 672,896 +0.29(+16.38%)
Nov 01, 2016 1.770 1.780 1.730 1.770 3,394 +0.00(+0.00%)
Oct 31, 2016 1.751 1.780 1.750 1.770 1,868 +0.00(+0.00%)
Oct 28, 2016 1.850 1.850 1.760 1.770 23,235 -0.08(-4.32%)
Oct 27, 2016 1.860 1.860 1.830 1.850 8,917 +0.00(+0.00%)
Oct 26, 2016 1.830 1.860 1.830 1.850 11,901 -0.01(-0.54%)
Oct 25, 2016 1.830 1.860 1.830 1.860 17,033 +0.01(+0.27%)
Oct 24, 2016 1.860 1.860 1.845 1.855 10,413 +0.00(+0.27%)
Oct 21, 2016 1.860 1.860 1.832 1.850 38,050 -0.02(-1.07%)
Oct 20, 2016 1.880 1.890 1.850 1.870 40,117 +0.02(+1.08%)
Oct 19, 2016 1.800 1.880 1.798 1.850 92,172 +0.05(+2.78%)
Oct 18, 2016 1.830 1.840 1.791 1.800 46,105 +0.02(+1.12%)
Oct 17, 2016 1.800 1.800 1.740 1.780 6,024 +0.00(+0.00%)
Oct 14, 2016 1.770 1.790 1.730 1.780 20,441 +0.01(+0.56%)
Oct 13, 2016 1.700 1.770 1.700 1.770 12,648 +0.07(+4.12%)
Oct 12, 2016 1.680 1.700 1.680 1.700 12,457 +0.01(+0.59%)
Oct 11, 2016 1.660 1.700 1.660 1.690 6,172 +0.01(+0.60%)
Oct 10, 2016 1.670 1.690 1.660 1.680 16,305 +0.00(+0.00%)
Oct 07, 2016 1.660 1.680 1.660 1.680 15,967 +0.02(+1.20%)
Oct 06, 2016 1.680 1.680 1.640 1.660 1,328 -0.02(-1.19%)
Oct 05, 2016 1.641 1.700 1.640 1.680 9,704 -0.01(-0.59%)
Oct 04, 2016 1.670 1.700 1.620 1.690 5,613 +0.00(+0.00%)
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.