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 (%)
Jun 30, 2016 1.510 1.550 1.510 1.538 17,432 +0.03(+1.85%)
Jun 29, 2016 1.510 1.540 1.510 1.510 9,242 +0.02(+1.34%)
Jun 28, 2016 1.510 1.571 1.480 1.490 73,707 -0.02(-1.32%)
Jun 27, 2016 1.520 1.520 1.480 1.510 13,875 -0.04(-2.58%)
Jun 24, 2016 1.500 1.550 1.500 1.550 12,800 +0.04(+2.65%)
Jun 23, 2016 1.500 1.530 1.500 1.510 3,600 +0.00(+0.00%)
Jun 22, 2016 1.530 1.550 1.500 1.510 6,444 -0.01(-0.66%)
Jun 21, 2016 1.517 1.554 1.480 1.520 13,045 +0.00(+0.00%)
Jun 20, 2016 1.460 1.570 1.460 1.520 3,748 +0.07(+4.83%)
Jun 17, 2016 1.460 1.540 1.450 1.450 5,140 +0.00(+0.00%)
Jun 16, 2016 1.500 1.540 1.440 1.450 9,044 -0.05(-3.33%)
Jun 15, 2016 1.480 1.550 1.420 1.500 30,906 +0.08(+5.63%)
Jun 14, 2016 1.500 1.540 1.420 1.420 69,398 -0.08(-5.33%)
Jun 13, 2016 1.500 1.530 1.500 1.500 9,550 +0.00(+0.00%)
Jun 10, 2016 1.560 1.560 1.500 1.500 13,650 -0.06(-3.85%)
Jun 09, 2016 1.500 1.600 1.460 1.560 24,505 +0.06(+4.00%)
Jun 08, 2016 1.425 1.500 1.425 1.500 84,006 +0.07(+4.86%)
Jun 07, 2016 1.440 1.450 1.420 1.431 1,400 +0.00(+0.03%)
Jun 06, 2016 1.420 1.450 1.410 1.430 5,029 -0.02(-1.38%)
Jun 03, 2016 1.410 1.450 1.410 1.450 1,354 +0.03(+2.11%)
Jun 02, 2016 1.410 1.440 1.410 1.420 12,935 +0.02(+1.42%)
Jun 01, 2016 1.435 1.450 1.400 1.400 9,626 -0.04(-2.77%)
May 31, 2016 1.400 1.450 1.400 1.440 11,120 +0.00(+0.00%)
May 27, 2016 1.410 1.440 1.440 1.440 7,300 +0.04(+2.86%)
May 26, 2016 1.410 1.450 1.400 1.400 8,335 -0.01(-0.71%)
May 25, 2016 1.450 1.450 1.400 1.410 17,462 -0.03(-2.08%)
May 24, 2016 1.410 1.450 1.400 1.440 21,318 +0.00(+0.00%)
May 23, 2016 1.430 1.450 1.400 1.440 11,058 +0.03(+2.13%)
May 20, 2016 1.440 1.450 1.401 1.410 3,325 +0.00(+0.00%)
May 19, 2016 1.406 1.430 1.400 1.410 10,105 +0.01(+0.71%)
May 18, 2016 1.404 1.420 1.400 1.400 9,738 -0.01(-0.63%)
May 17, 2016 1.450 1.450 1.400 1.409 54,661 -0.07(-4.80%)
May 16, 2016 1.490 1.560 1.470 1.480 34,190 +0.02(+1.37%)
May 13, 2016 1.490 1.500 1.460 1.460 8,467 -0.01(-0.68%)
May 12, 2016 1.500 1.500 1.470 1.470 6,325 -0.03(-2.00%)
May 11, 2016 1.470 1.570 1.470 1.500 13,131 +0.03(+2.04%)
May 10, 2016 1.450 1.470 1.440 1.470 9,801 +0.02(+1.38%)
May 09, 2016 1.450 1.450 1.440 1.450 4,305 +0.02(+1.69%)
May 06, 2016 1.440 1.440 1.400 1.426 31,197 +0.01(+0.42%)
May 05, 2016 1.420 1.420 1.420 1.420 2,139 -0.01(-0.70%)
May 04, 2016 1.440 1.440 1.430 1.430 3,681 +0.06(+4.38%)
May 03, 2016 1.390 1.394 1.370 1.370 3,023 -0.02(-1.44%)
May 02, 2016 1.450 1.475 1.390 1.390 14,566 -0.02(-1.42%)
Apr 29, 2016 1.440 1.455 1.410 1.410 8,782 -0.03(-2.08%)
Apr 28, 2016 1.410 1.450 1.410 1.440 13,400 +0.04(+2.86%)
Apr 27, 2016 1.400 1.410 1.400 1.400 1,413 +0.00(+0.00%)
Apr 26, 2016 1.450 1.470 1.400 1.400 24,628 -0.04(-2.78%)
Apr 25, 2016 1.450 1.470 1.440 1.440 9,301 -0.02(-1.03%)
Apr 22, 2016 1.472 1.480 1.440 1.455 19,258 -0.00(-0.34%)
Apr 21, 2016 1.480 1.480 1.460 1.460 6,901 -0.01(-0.68%)
Apr 20, 2016 1.480 1.480 1.450 1.470 9,343 +0.01(+0.68%)
Apr 19, 2016 1.500 1.500 1.450 1.460 18,136 -0.09(-5.81%)
Apr 18, 2016 1.550 1.550 1.490 1.550 507 +0.06(+4.03%)
Apr 15, 2016 1.490 1.540 1.490 1.490 12,334 -0.02(-1.32%)
Apr 14, 2016 1.520 1.520 1.480 1.510 14,322 -0.02(-1.31%)
Apr 13, 2016 1.550 1.550 1.500 1.530 13,233 +0.00(+0.00%)
Apr 12, 2016 1.520 1.550 1.520 1.530 1,413 +0.01(+0.65%)
Apr 11, 2016 1.550 1.550 1.520 1.520 2,889 -0.02(-1.55%)
Apr 08, 2016 1.570 1.580 1.510 1.544 36,694 -0.02(-1.03%)
Apr 07, 2016 1.560 1.620 1.530 1.560 65,896 -0.00(-0.24%)
Apr 06, 2016 1.600 1.600 1.560 1.564 13,676 -0.01(-0.39%)
Apr 05, 2016 1.550 1.650 1.550 1.570 2,913 -0.01(-0.63%)
Apr 04, 2016 1.580 1.620 1.530 1.580 11,515 +0.01(+0.64%)
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.