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 (%)
Nov 30, 2010 6.180 6.260 6.110 6.200 76,867 +0.02(+0.32%)
Nov 29, 2010 6.170 6.220 6.100 6.180 45,031 -0.04(-0.64%)
Nov 26, 2010 6.220 6.240 6.130 6.220 69,520 -0.01(-0.16%)
Nov 24, 2010 6.160 6.230 6.230 6.230 158,667 +0.11(+1.80%)
Nov 23, 2010 6.170 6.170 6.030 6.120 64,582 -0.08(-1.29%)
Nov 22, 2010 6.070 6.200 6.030 6.200 76,677 +0.12(+1.97%)
Nov 19, 2010 5.950 6.109 5.900 6.080 37,308 +0.15(+2.53%)
Nov 18, 2010 5.970 5.980 5.860 5.930 104,014 +0.06(+1.02%)
Nov 17, 2010 5.990 6.070 5.720 5.870 108,377 -0.11(-1.84%)
Nov 16, 2010 6.080 6.190 5.910 5.980 221,742 -0.15(-2.45%)
Nov 15, 2010 6.140 6.190 6.110 6.130 125,568 -0.03(-0.49%)
Nov 12, 2010 6.130 6.270 6.100 6.160 226,997 +0.02(+0.33%)
Nov 11, 2010 6.170 6.290 6.130 6.140 96,017 -0.11(-1.76%)
Nov 10, 2010 6.360 6.360 6.100 6.250 115,176 -0.13(-2.04%)
Nov 09, 2010 6.500 6.680 6.300 6.380 104,914 -0.13(-2.00%)
Nov 08, 2010 6.340 6.670 6.340 6.510 123,968 +0.15(+2.36%)
Nov 05, 2010 6.300 6.450 6.240 6.360 194,561 +0.04(+0.63%)
Nov 04, 2010 6.250 6.340 6.190 6.320 242,974 +0.09(+1.44%)
Nov 03, 2010 5.900 6.270 5.750 6.230 505,251 +0.15(+2.47%)
Nov 02, 2010 6.170 6.210 5.980 6.080 177,993 -0.06(-0.98%)
Nov 01, 2010 6.250 6.270 6.130 6.140 67,533 -0.11(-1.76%)
Oct 29, 2010 6.100 6.380 6.000 6.250 84,864 +0.10(+1.63%)
Oct 28, 2010 6.270 6.270 6.070 6.150 65,028 -0.11(-1.76%)
Oct 27, 2010 6.180 6.270 6.130 6.260 80,686 +0.22(+3.64%)
Oct 25, 2010 6.050 6.170 6.020 6.040 130,556 +0.03(+0.50%)
Oct 22, 2010 6.060 6.110 5.770 6.010 74,406 -0.04(-0.66%)
Oct 21, 2010 6.012 6.060 5.880 6.050 101,726 +0.00(+0.00%)
Oct 20, 2010 6.020 6.080 5.940 6.050 99,114 +0.08(+1.34%)
Oct 19, 2010 6.080 6.160 5.950 5.970 149,325 -0.20(-3.24%)
Oct 18, 2010 6.130 6.212 6.040 6.170 119,067 -0.03(-0.48%)
Oct 15, 2010 6.290 6.290 6.110 6.200 197,410 +0.00(+0.00%)
Oct 14, 2010 6.150 6.340 6.040 6.200 187,924 +0.01(+0.16%)
Oct 13, 2010 6.150 6.270 6.140 6.190 210,585 +0.04(+0.65%)
Oct 12, 2010 5.960 6.160 5.800 6.150 169,978 +0.13(+2.16%)
Oct 11, 2010 6.080 6.150 5.950 6.020 105,660 -0.09(-1.47%)
Oct 08, 2010 6.150 6.200 5.970 6.110 256,707 -0.06(-0.97%)
Oct 07, 2010 6.210 6.260 6.060 6.170 141,023 +0.04(+0.65%)
Oct 06, 2010 6.220 6.290 6.010 6.130 244,580 -0.09(-1.45%)
Oct 05, 2010 6.240 6.320 6.200 6.220 264,521 +0.03(+0.48%)
Oct 04, 2010 6.140 6.250 6.130 6.190 166,610 -0.05(-0.80%)
Oct 01, 2010 6.120 6.290 6.040 6.240 526,756 +0.13(+2.13%)
Sep 30, 2010 6.220 6.270 6.010 6.110 297,026 -0.09(-1.45%)
Sep 29, 2010 5.950 6.250 5.890 6.200 616,307 +0.25(+4.20%)
Sep 28, 2010 5.700 6.000 5.500 5.950 579,374 +0.21(+3.66%)
Sep 27, 2010 5.970 5.970 5.690 5.740 355,288 -0.27(-4.49%)
Sep 24, 2010 5.900 6.110 5.780 6.010 524,237 +0.11(+1.86%)
Sep 23, 2010 5.780 6.040 5.750 5.900 604,268 +0.04(+0.68%)
Sep 22, 2010 5.660 5.890 5.590 5.860 317,660 +0.13(+2.27%)
Sep 21, 2010 6.070 6.070 5.690 5.730 248,002 -0.08(-1.38%)
Sep 20, 2010 5.650 5.850 5.550 5.810 181,606 +0.19(+3.38%)
Sep 17, 2010 5.600 5.840 5.490 5.620 141,929 -0.19(-3.27%)
Sep 15, 2010 5.870 6.000 5.743 5.810 62,048 -0.06(-1.02%)
Sep 14, 2010 5.940 6.020 5.750 5.870 85,365 -0.05(-0.84%)
Sep 13, 2010 5.790 5.940 5.780 5.920 134,397 +0.20(+3.50%)
Sep 10, 2010 5.660 5.850 5.410 5.720 708,992 +0.02(+0.35%)
Sep 09, 2010 6.070 6.090 5.600 5.700 791,890 -0.31(-5.16%)
Sep 08, 2010 6.050 6.150 5.990 6.010 106,581 -0.04(-0.66%)
Sep 07, 2010 6.170 6.210 5.980 6.050 127,837 -0.21(-3.35%)
Sep 03, 2010 6.070 6.290 6.060 6.260 100,765 +0.24(+3.99%)
Sep 02, 2010 6.030 6.100 5.920 6.020 241,872 -0.01(-0.17%)
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.