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 (%)
Apr 30, 2015 2.370 2.370 2.280 2.300 8,964 -0.07(-2.95%)
Apr 29, 2015 2.443 2.450 2.360 2.370 18,092 -0.06(-2.47%)
Apr 28, 2015 2.430 2.450 2.390 2.430 15,749 +0.06(+2.53%)
Apr 27, 2015 2.360 2.440 2.360 2.370 193,964 -0.01(-0.42%)
Apr 24, 2015 2.450 2.450 2.380 2.380 18,595 -0.01(-0.42%)
Apr 23, 2015 2.380 2.440 2.380 2.390 70,296 +0.01(+0.42%)
Apr 22, 2015 2.400 2.440 2.360 2.380 31,984 +0.06(+2.59%)
Apr 21, 2015 2.430 2.530 2.320 2.320 240,039 -0.07(-2.93%)
Apr 20, 2015 2.450 2.510 2.370 2.390 86,461 -0.06(-2.45%)
Apr 17, 2015 2.450 2.490 2.450 2.450 43,399 +0.00(+0.00%)
Apr 16, 2015 2.500 2.530 2.450 2.450 18,884 -0.01(-0.41%)
Apr 15, 2015 2.470 2.510 2.460 2.460 14,711 +0.00(+0.00%)
Apr 14, 2015 2.566 2.566 2.450 2.460 89,338 -0.11(-4.28%)
Apr 13, 2015 2.712 2.712 2.520 2.570 97,845 +0.00(+0.00%)
Apr 10, 2015 2.580 2.680 2.570 2.570 24,550 +0.02(+0.78%)
Apr 09, 2015 2.550 2.720 2.550 2.550 19,975 +0.00(+0.00%)
Apr 08, 2015 2.680 2.750 2.540 2.550 24,695 -0.16(-5.90%)
Apr 07, 2015 2.630 2.710 2.630 2.710 13,659 +0.06(+2.26%)
Apr 06, 2015 2.550 2.740 2.550 2.650 49,740 -0.10(-3.64%)
Apr 02, 2015 2.640 2.750 2.750 2.750 42,800 +0.13(+4.96%)
Apr 01, 2015 2.650 2.650 2.599 2.620 13,903 +0.00(+0.00%)
Mar 31, 2015 2.506 2.630 2.506 2.620 17,458 +0.11(+4.38%)
Mar 30, 2015 2.490 2.600 2.490 2.510 14,101 +0.01(+0.40%)
Mar 27, 2015 2.519 2.520 2.500 2.500 10,024 -0.09(-3.47%)
Mar 26, 2015 2.530 2.590 2.500 2.590 10,675 +0.03(+1.17%)
Mar 25, 2015 2.550 2.570 2.500 2.560 10,324 +0.06(+2.21%)
Mar 24, 2015 2.540 2.620 2.505 2.505 23,882 -0.02(-0.61%)
Mar 23, 2015 2.450 2.520 2.450 2.520 27,396 +0.05(+2.02%)
Mar 20, 2015 2.460 2.500 2.450 2.470 19,560 +0.01(+0.41%)
Mar 19, 2015 2.410 2.480 2.410 2.460 12,321 +0.02(+0.82%)
Mar 18, 2015 2.460 2.472 2.440 2.440 54,153 +0.00(+0.00%)
Mar 17, 2015 2.450 2.500 2.435 2.440 137,253 -0.04(-1.61%)
Mar 16, 2015 2.470 2.510 2.450 2.480 8,057 +0.01(+0.40%)
Mar 13, 2015 2.450 2.510 2.420 2.470 16,057 -0.03(-1.20%)
Mar 12, 2015 2.454 2.500 2.440 2.500 6,579 +0.00(+0.00%)
Mar 11, 2015 2.450 2.500 2.440 2.500 9,592 +0.09(+3.73%)
Mar 10, 2015 2.490 2.520 2.410 2.410 22,764 -0.09(-3.60%)
Mar 09, 2015 2.440 2.540 2.440 2.500 10,400 +0.06(+2.46%)
Mar 06, 2015 2.450 2.460 2.440 2.440 8,595 -0.06(-2.40%)
Mar 05, 2015 2.570 2.620 2.470 2.500 57,513 +0.02(+0.81%)
Mar 04, 2015 2.550 2.520 2.472 2.480 10,082 -0.04(-1.59%)
Mar 03, 2015 2.450 2.520 2.440 2.520 16,153 +0.01(+0.40%)
Mar 02, 2015 2.500 2.550 2.450 2.510 29,983 -0.02(-0.79%)
Feb 27, 2015 2.500 2.550 2.440 2.530 43,823 +0.08(+3.27%)
Feb 26, 2015 2.450 2.510 2.450 2.450 21,959 +0.00(+0.00%)
Feb 25, 2015 2.480 2.510 2.440 2.450 4,529 +0.00(+0.00%)
Feb 24, 2015 2.560 2.560 2.450 2.450 7,191 -0.08(-3.16%)
Feb 23, 2015 2.450 2.530 2.450 2.530 13,187 -0.01(-0.39%)
Feb 20, 2015 2.530 2.550 2.460 2.540 19,028 -0.01(-0.39%)
Feb 19, 2015 2.540 2.560 2.530 2.550 10,497 +0.05(+2.00%)
Feb 18, 2015 2.450 2.540 2.450 2.500 32,443 +0.02(+0.81%)
Feb 17, 2015 2.420 2.540 2.420 2.480 17,738 +0.02(+0.81%)
Feb 13, 2015 2.470 2.460 2.460 2.460 35,900 +0.01(+0.41%)
Feb 12, 2015 2.420 2.460 2.420 2.450 78,160 +0.01(+0.41%)
Feb 11, 2015 2.450 2.470 2.430 2.440 19,134 -0.01(-0.41%)
Feb 10, 2015 2.400 2.500 2.400 2.450 21,003 +0.03(+1.24%)
Feb 09, 2015 2.450 2.460 2.420 2.420 17,082 -0.03(-1.22%)
Feb 06, 2015 2.438 2.480 2.438 2.450 3,007 +0.02(+0.82%)
Feb 05, 2015 2.380 2.570 2.380 2.430 27,877 +0.05(+2.10%)
Feb 04, 2015 2.380 2.582 2.380 2.380 108,090 -0.07(-2.86%)
Feb 03, 2015 2.380 2.490 2.370 2.450 45,850 +0.03(+1.24%)
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.