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, 2017 1.886 1.890 1.880 1.890 1,510 -0.02(-1.04%)
Jul 28, 2017 1.883 1.910 1.880 1.910 15,958 +0.01(+0.52%)
Jul 27, 2017 1.900 1.900 1.880 1.900 9,176 +0.05(+2.70%)
Jul 26, 2017 1.850 1.890 1.840 1.850 7,319 +0.00(+0.00%)
Jul 25, 2017 1.890 1.910 1.850 1.850 19,979 +0.00(+0.00%)
Jul 24, 2017 1.850 1.860 1.850 1.850 7,580 +0.00(+0.00%)
Jul 21, 2017 1.900 1.940 1.850 1.850 31,037 -0.02(-1.07%)
Jul 20, 2017 1.851 1.922 1.850 1.870 17,681 +0.02(+0.87%)
Jul 19, 2017 1.850 1.880 1.840 1.854 8,431 +0.01(+0.75%)
Jul 18, 2017 1.840 1.900 1.840 1.840 8,792 -0.01(-0.55%)
Jul 17, 2017 1.880 1.930 1.850 1.850 19,909 +0.01(+0.55%)
Jul 14, 2017 1.860 1.880 1.840 1.840 3,473 -0.02(-1.08%)
Jul 13, 2017 1.840 1.870 1.840 1.860 12,466 -0.01(-0.53%)
Jul 12, 2017 1.850 1.900 1.830 1.870 18,888 +0.00(+0.00%)
Jul 11, 2017 1.850 1.960 1.790 1.870 30,622 +0.05(+2.75%)
Jul 10, 2017 1.780 1.900 1.780 1.820 21,581 -0.01(-0.55%)
Jul 07, 2017 1.810 1.890 1.760 1.830 42,564 +0.03(+1.67%)
Jul 06, 2017 1.830 1.840 1.800 1.800 4,301 -0.04(-2.17%)
Jul 05, 2017 1.872 1.920 1.800 1.840 51,157 -0.02(-1.08%)
Jul 03, 2017 2.000 2.050 1.860 1.860 39,643 -0.10(-5.10%)
Jun 30, 2017 1.850 1.970 1.850 1.960 15,073 +0.09(+4.81%)
Jun 29, 2017 1.966 1.966 1.850 1.870 49,651 -0.08(-4.10%)
Jun 28, 2017 1.900 2.000 1.850 1.950 57,466 +0.05(+2.63%)
Jun 27, 2017 1.900 1.950 1.900 1.900 7,174 -0.01(-0.52%)
Jun 26, 2017 1.997 1.997 1.880 1.910 5,579 +0.01(+0.53%)
Jun 23, 2017 1.883 1.957 1.860 1.900 6,749 +0.00(+0.00%)
Jun 22, 2017 1.860 1.980 1.860 1.900 10,172 +0.01(+0.53%)
Jun 21, 2017 1.940 2.040 1.880 1.890 42,549 -0.06(-3.08%)
Jun 20, 2017 1.902 2.010 1.850 1.950 64,317 +0.04(+2.10%)
Jun 19, 2017 1.980 2.000 1.900 1.910 22,148 +0.06(+3.24%)
Jun 16, 2017 1.860 1.919 1.850 1.850 14,739 -0.02(-1.15%)
Jun 15, 2017 1.857 1.990 1.850 1.871 59,178 +0.00(+0.08%)
Jun 14, 2017 2.090 2.090 1.850 1.870 26,150 -0.01(-0.53%)
Jun 13, 2017 1.890 2.020 1.880 1.880 21,055 +0.02(+1.08%)
Jun 12, 2017 1.852 1.989 1.850 1.860 53,725 +0.01(+0.54%)
Jun 09, 2017 1.920 1.980 1.850 1.850 48,019 -0.11(-5.61%)
Jun 08, 2017 1.940 2.070 1.910 1.960 44,158 +0.02(+1.03%)
Jun 07, 2017 2.000 2.030 1.930 1.940 9,909 +0.01(+0.51%)
Jun 06, 2017 2.030 2.070 1.930 1.930 44,946 -0.03(-1.53%)
Jun 05, 2017 1.890 2.150 1.890 1.960 125,134 +0.08(+4.26%)
Jun 02, 2017 1.940 1.960 1.860 1.880 84,344 -0.05(-2.59%)
Jun 01, 2017 2.030 2.090 1.860 1.930 173,298 -0.10(-4.93%)
May 31, 2017 2.030 2.190 2.000 2.030 34,219 +0.00(+0.00%)
May 30, 2017 2.099 2.230 2.027 2.030 61,223 -0.06(-2.87%)
May 26, 2017 2.020 2.090 1.960 2.090 62,360 +0.07(+3.47%)
May 25, 2017 2.060 2.090 2.020 2.020 26,216 -0.07(-3.35%)
May 24, 2017 2.120 2.120 2.020 2.090 10,505 +0.07(+3.47%)
May 23, 2017 2.040 2.139 2.020 2.020 27,710 -0.04(-1.94%)
May 22, 2017 2.050 2.170 2.050 2.060 46,408 -0.01(-0.48%)
May 19, 2017 2.070 2.130 2.060 2.070 61,791 +0.01(+0.49%)
May 18, 2017 2.170 2.180 2.000 2.060 62,803 -0.01(-0.48%)
May 17, 2017 2.140 2.220 2.050 2.070 31,830 -0.11(-5.05%)
May 16, 2017 2.247 2.250 2.180 2.180 8,681 -0.05(-2.24%)
May 15, 2017 2.174 2.260 2.050 2.230 23,407 +0.08(+3.72%)
May 12, 2017 2.210 2.330 2.150 2.150 42,035 -0.09(-4.02%)
May 11, 2017 2.150 2.260 2.150 2.240 76,619 +0.08(+3.70%)
May 10, 2017 2.350 2.387 2.030 2.160 202,376 -0.34(-13.60%)
May 09, 2017 2.500 2.600 2.420 2.500 218,688 +0.01(+0.40%)
May 08, 2017 2.470 2.580 2.430 2.490 188,969 +0.04(+1.63%)
May 05, 2017 2.410 2.480 2.360 2.450 165,384 +0.04(+1.66%)
May 04, 2017 2.380 2.450 2.350 2.410 74,324 +0.01(+0.42%)
May 03, 2017 2.400 2.470 2.350 2.400 85,070 +0.00(+0.00%)
May 02, 2017 2.490 2.490 2.380 2.400 20,227 -0.01(-0.41%)
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.