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 31, 2013 2.930 2.790 2.790 2.790 106,800 -0.13(-4.45%)
Dec 30, 2013 2.950 2.960 2.870 2.920 64,423 -0.07(-2.34%)
Dec 27, 2013 2.760 3.020 2.740 2.990 97,985 +0.24(+8.73%)
Dec 26, 2013 2.750 2.800 2.750 2.750 131,118 -0.03(-1.08%)
Dec 24, 2013 2.750 2.780 2.740 2.780 16,751 +0.03(+1.09%)
Dec 23, 2013 2.740 2.770 2.730 2.750 19,918 -0.01(-0.36%)
Dec 20, 2013 2.750 2.780 2.750 2.760 23,931 -0.01(-0.36%)
Dec 19, 2013 2.780 2.820 2.720 2.770 127,841 -0.05(-1.77%)
Dec 18, 2013 2.810 2.890 2.750 2.820 54,704 -0.03(-1.05%)
Dec 17, 2013 2.800 2.869 2.760 2.850 57,007 +0.09(+3.26%)
Dec 16, 2013 2.750 2.940 2.660 2.760 105,554 +0.01(+0.36%)
Dec 13, 2013 2.710 2.780 2.710 2.750 34,861 +0.04(+1.48%)
Dec 12, 2013 2.710 2.740 2.710 2.710 22,976 +0.00(+0.00%)
Dec 11, 2013 2.750 2.750 2.710 2.710 14,100 -0.03(-1.09%)
Dec 10, 2013 2.750 2.770 2.740 2.740 26,705 +0.00(+0.00%)
Dec 09, 2013 2.750 2.830 2.740 2.740 20,646 -0.01(-0.36%)
Dec 06, 2013 2.804 2.831 2.750 2.750 0 -0.05(-1.79%)
Dec 05, 2013 2.730 2.820 2.730 2.800 0 +0.05(+1.82%)
Dec 04, 2013 2.760 2.800 2.730 2.750 0 -0.03(-1.08%)
Dec 03, 2013 2.730 2.830 2.730 2.780 0 +0.02(+0.72%)
Dec 02, 2013 2.750 2.805 2.730 2.760 0 -0.02(-0.72%)
Nov 29, 2013 2.790 2.790 2.720 2.780 0 -0.01(-0.36%)
Nov 27, 2013 2.800 2.810 2.750 2.790 0 -0.03(-1.06%)
Nov 26, 2013 2.850 2.850 2.770 2.820 0 -0.02(-0.70%)
Nov 25, 2013 2.780 2.840 2.770 2.840 0 +0.05(+1.79%)
Nov 22, 2013 2.790 2.800 2.750 2.790 0 -0.02(-0.71%)
Nov 21, 2013 2.780 2.840 2.750 2.810 0 +0.01(+0.36%)
Nov 20, 2013 2.790 2.820 2.760 2.800 0 +0.01(+0.36%)
Nov 19, 2013 2.800 2.840 2.770 2.790 0 -0.03(-1.06%)
Nov 18, 2013 2.840 2.850 2.780 2.820 0 -0.04(-1.40%)
Nov 15, 2013 2.880 2.890 2.860 2.860 0 +0.01(+0.35%)
Nov 14, 2013 2.820 2.860 2.800 2.850 0 +0.02(+0.71%)
Nov 12, 2013 2.870 2.891 2.811 2.830 0 -0.05(-1.74%)
Nov 11, 2013 2.850 2.931 2.850 2.880 0 +0.01(+0.35%)
Nov 08, 2013 2.960 2.980 2.870 2.870 0 -0.12(-4.01%)
Nov 07, 2013 2.960 3.100 2.960 2.990 0 -0.13(-4.17%)
Nov 06, 2013 3.050 3.120 2.860 3.120 0 +0.05(+1.63%)
Nov 05, 2013 2.860 3.070 2.860 3.070 0 +0.08(+2.68%)
Nov 04, 2013 3.000 3.000 2.900 2.990 0 -0.01(-0.33%)
Nov 01, 2013 2.940 3.000 2.873 3.000 0 +0.03(+1.01%)
Oct 31, 2013 2.940 3.000 2.933 2.970 0 +0.10(+3.48%)
Oct 30, 2013 3.200 3.200 2.860 2.870 0 -0.30(-9.46%)
Oct 29, 2013 3.050 3.200 3.050 3.170 0 +0.05(+1.60%)
Oct 28, 2013 3.110 3.170 3.080 3.120 0 +0.01(+0.32%)
Oct 25, 2013 3.066 3.140 3.060 3.110 0 +0.03(+0.97%)
Oct 24, 2013 3.140 3.140 3.080 3.080 0 -0.05(-1.60%)
Oct 23, 2013 3.180 3.180 3.090 3.130 0 +0.03(+0.97%)
Oct 22, 2013 3.120 3.160 3.090 3.100 0 -0.04(-1.27%)
Oct 21, 2013 3.140 3.160 3.130 3.140 0 +0.03(+0.96%)
Oct 18, 2013 3.190 3.190 3.110 3.110 21,316 -0.03(-0.96%)
Oct 17, 2013 3.180 3.200 3.140 3.140 0 -0.02(-0.63%)
Oct 16, 2013 3.100 3.200 3.100 3.160 0 +0.06(+1.94%)
Oct 15, 2013 3.100 3.150 3.100 3.100 0 +0.00(+0.00%)
Oct 14, 2013 3.100 3.120 3.093 3.100 0 -0.01(-0.32%)
Oct 11, 2013 3.130 3.160 3.100 3.110 0 +0.01(+0.32%)
Oct 10, 2013 3.150 3.170 3.100 3.100 0 -0.03(-0.96%)
Oct 09, 2013 3.070 3.200 3.070 3.130 0 -0.02(-0.63%)
Oct 08, 2013 3.140 3.190 3.140 3.150 0 -0.02(-0.63%)
Oct 07, 2013 3.100 3.230 3.100 3.170 0 +0.05(+1.60%)
Oct 04, 2013 3.110 3.220 3.110 3.120 0 +0.03(+0.97%)
Oct 03, 2013 3.070 3.170 3.070 3.090 0 -0.05(-1.59%)
Oct 02, 2013 3.220 3.230 3.130 3.140 0 -0.10(-3.09%)
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.