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 (%)
Aug 31, 2010 6.010 6.120 5.830 5.910 191,718 -0.13(-2.15%)
Aug 30, 2010 6.140 6.300 6.020 6.040 93,668 -0.16(-2.58%)
Aug 27, 2010 6.060 6.370 5.930 6.200 226,961 +0.14(+2.31%)
Aug 26, 2010 6.290 6.310 6.030 6.060 159,917 -0.24(-3.81%)
Aug 25, 2010 6.270 6.480 6.150 6.300 120,497 +0.03(+0.48%)
Aug 24, 2010 6.350 6.380 6.130 6.270 88,737 -0.17(-2.64%)
Aug 23, 2010 6.630 6.750 6.350 6.440 172,212 -0.11(-1.68%)
Aug 20, 2010 6.530 6.700 6.500 6.550 189,158 -0.04(-0.61%)
Aug 19, 2010 6.680 6.750 6.550 6.590 121,908 -0.09(-1.35%)
Aug 18, 2010 6.600 6.740 6.540 6.680 82,466 +0.02(+0.30%)
Aug 17, 2010 6.880 6.880 6.634 6.660 160,525 -0.06(-0.89%)
Aug 16, 2010 6.770 6.775 6.570 6.720 203,994 +0.00(+0.00%)
Aug 13, 2010 6.840 6.980 6.700 6.720 228,646 -0.21(-3.03%)
Aug 12, 2010 6.850 7.110 6.770 6.930 228,609 -0.10(-1.42%)
Aug 11, 2010 7.110 7.130 6.650 7.030 374,515 -0.16(-2.23%)
Aug 10, 2010 7.430 7.500 7.071 7.190 164,757 -0.27(-3.62%)
Aug 09, 2010 7.280 7.500 7.220 7.460 465,906 +0.33(+4.63%)
Aug 06, 2010 7.130 7.200 7.000 7.130 189,193 +0.15(+2.15%)
Aug 05, 2010 7.120 7.190 6.950 6.980 249,243 -0.07(-0.99%)
Aug 04, 2010 7.770 7.900 6.320 7.050 1,335,532 -0.41(-5.50%)
Aug 03, 2010 7.250 7.470 7.140 7.460 355,541 +0.31(+4.34%)
Aug 02, 2010 7.150 7.300 7.130 7.150 159,509 +0.06(+0.85%)
Jul 30, 2010 6.920 7.270 6.920 7.090 156,762 +0.02(+0.28%)
Jul 29, 2010 7.460 7.460 6.875 7.070 245,136 -0.22(-3.02%)
Jul 28, 2010 7.280 7.300 7.060 7.290 86,978 -0.06(-0.82%)
Jul 27, 2010 7.490 7.490 7.240 7.350 85,901 -0.13(-1.74%)
Jul 26, 2010 7.260 7.490 7.260 7.480 93,005 +0.21(+2.89%)
Jul 23, 2010 7.160 7.450 7.098 7.270 315,587 +0.16(+2.25%)
Jul 22, 2010 7.020 7.140 6.650 7.110 144,832 +0.24(+3.49%)
Jul 21, 2010 6.990 7.084 6.670 6.870 187,275 -0.02(-0.29%)
Jul 20, 2010 6.530 6.890 6.460 6.890 90,647 +0.15(+2.23%)
Jul 19, 2010 6.750 6.880 6.500 6.740 115,739 +0.03(+0.45%)
Jul 16, 2010 6.780 6.970 6.610 6.710 90,922 -0.22(-3.17%)
Jul 15, 2010 7.060 7.190 6.690 6.930 111,710 -0.07(-1.00%)
Jul 14, 2010 6.990 7.200 6.900 7.000 341,972 +0.08(+1.16%)
Jul 13, 2010 6.400 7.020 6.400 6.920 504,053 +0.52(+8.12%)
Jul 12, 2010 6.390 6.440 6.280 6.400 49,944 +0.03(+0.47%)
Jul 09, 2010 6.340 6.480 6.130 6.370 92,219 +0.07(+1.11%)
Jul 08, 2010 6.360 6.380 6.171 6.300 67,354 +0.02(+0.32%)
Jul 07, 2010 5.990 6.290 5.990 6.280 297,982 +0.27(+4.49%)
Jul 06, 2010 6.300 6.360 5.970 6.010 189,301 -0.25(-3.99%)
Jul 02, 2010 6.100 6.420 6.090 6.260 107,626 +0.15(+2.45%)
Jul 01, 2010 5.990 6.190 5.800 6.110 155,787 +0.17(+2.86%)
Jun 30, 2010 6.050 6.130 5.931 5.940 144,487 -0.09(-1.49%)
Jun 29, 2010 6.050 6.130 5.870 6.030 174,876 -0.10(-1.63%)
Jun 25, 2010 6.180 6.330 6.020 6.130 89,790 +0.07(+1.16%)
Jun 24, 2010 6.450 6.470 5.980 6.060 137,592 -0.17(-2.73%)
Jun 23, 2010 6.420 6.430 6.220 6.230 76,995 -0.16(-2.50%)
Jun 22, 2010 6.670 6.740 6.360 6.390 59,783 -0.23(-3.48%)
Jun 21, 2010 6.740 6.990 6.500 6.620 373,412 -0.07(-1.05%)
Jun 18, 2010 6.880 6.880 6.610 6.690 228,040 -0.09(-1.33%)
Jun 17, 2010 6.540 6.850 6.460 6.780 103,704 +0.32(+4.95%)
Jun 16, 2010 6.350 6.588 6.310 6.460 86,585 +0.01(+0.16%)
Jun 15, 2010 6.200 6.480 6.110 6.450 177,632 +0.27(+4.37%)
Jun 14, 2010 6.320 6.400 6.140 6.180 126,341 -0.11(-1.75%)
Jun 11, 2010 5.900 6.320 5.900 6.290 107,819 +0.34(+5.71%)
Jun 10, 2010 5.900 6.060 5.820 5.950 71,746 +0.09(+1.54%)
Jun 09, 2010 5.890 6.070 5.850 5.860 83,519 +0.04(+0.69%)
Jun 08, 2010 5.920 6.380 5.590 5.820 185,171 -0.02(-0.34%)
Jun 07, 2010 6.300 6.320 5.840 5.840 198,054 -0.45(-7.15%)
Jun 04, 2010 6.150 6.430 6.150 6.290 175,342 -0.05(-0.79%)
Jun 03, 2010 6.230 6.460 6.230 6.340 88,461 +0.07(+1.12%)
Jun 02, 2010 6.130 6.270 6.060 6.270 100,974 +0.24(+3.98%)
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.