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, 2012 2.950 3.040 2.910 2.980 80,289 +0.01(+0.34%)
Dec 28, 2012 2.830 3.006 2.830 2.970 96,080 +0.05(+1.71%)
Dec 27, 2012 2.950 3.000 2.910 2.920 69,342 -0.07(-2.34%)
Dec 26, 2012 3.120 3.120 2.960 2.990 42,832 -0.11(-3.55%)
Dec 24, 2012 2.900 3.130 2.900 3.100 36,407 -0.14(-4.32%)
Dec 21, 2012 2.940 3.250 2.940 3.240 54,937 +0.24(+8.00%)
Dec 20, 2012 3.010 3.100 2.980 3.000 69,755 -0.04(-1.32%)
Dec 19, 2012 3.000 3.090 3.000 3.040 44,331 +0.06(+2.01%)
Dec 18, 2012 2.940 3.016 2.910 2.980 33,427 +0.02(+0.68%)
Dec 17, 2012 2.900 3.030 2.900 2.960 27,208 +0.06(+2.07%)
Dec 14, 2012 2.950 3.020 2.900 2.900 63,360 -0.05(-1.69%)
Dec 13, 2012 3.030 3.030 2.950 2.950 23,035 -0.06(-1.99%)
Dec 12, 2012 3.035 3.050 2.980 3.010 40,116 -0.01(-0.33%)
Dec 11, 2012 3.060 3.085 3.010 3.020 42,576 -0.02(-0.66%)
Dec 10, 2012 2.990 3.060 2.990 3.040 226,254 -0.01(-0.33%)
Dec 07, 2012 2.920 3.070 2.920 3.050 81,289 +0.10(+3.39%)
Dec 06, 2012 2.960 3.100 2.950 2.950 177,259 -0.03(-1.01%)
Dec 05, 2012 2.990 3.040 2.970 2.980 31,566 -0.09(-2.93%)
Dec 04, 2012 3.060 3.100 2.990 3.070 28,816 +0.02(+0.66%)
Nov 30, 2012 2.980 3.080 2.980 3.050 26,010 +0.05(+1.67%)
Nov 29, 2012 3.000 3.060 2.930 3.000 55,745 +0.05(+1.69%)
Nov 28, 2012 3.000 3.000 2.900 2.950 71,058 -0.03(-1.01%)
Nov 27, 2012 3.110 3.150 2.960 2.980 87,662 -0.11(-3.56%)
Nov 26, 2012 3.050 3.160 3.050 3.090 40,892 -0.07(-2.22%)
Nov 23, 2012 3.110 3.180 3.110 3.160 3,150 +0.03(+0.96%)
Nov 21, 2012 3.135 3.150 3.070 3.130 31,203 +0.00(+0.00%)
Nov 20, 2012 3.130 3.230 3.090 3.130 30,321 -0.06(-1.88%)
Nov 19, 2012 3.148 3.230 3.100 3.190 73,396 +0.01(+0.31%)
Nov 16, 2012 3.060 3.230 3.030 3.180 36,968 +0.08(+2.58%)
Nov 15, 2012 3.110 3.170 3.050 3.100 79,881 -0.04(-1.27%)
Nov 14, 2012 3.060 3.210 3.050 3.140 37,460 +0.00(+0.00%)
Nov 13, 2012 3.110 3.170 3.110 3.140 84,460 -0.01(-0.32%)
Nov 12, 2012 3.170 3.200 3.090 3.150 257,446 -0.03(-0.94%)
Nov 09, 2012 3.130 3.220 3.120 3.180 38,621 +0.01(+0.32%)
Nov 08, 2012 3.140 3.170 2.950 3.170 53,982 -0.01(-0.31%)
Nov 07, 2012 3.190 3.200 3.080 3.180 41,459 -0.02(-0.63%)
Nov 06, 2012 3.190 3.240 3.170 3.200 20,279 -0.03(-0.93%)
Nov 05, 2012 3.210 3.290 3.120 3.230 34,687 +0.05(+1.57%)
Nov 02, 2012 3.130 3.350 3.050 3.180 87,452 +0.05(+1.60%)
Nov 01, 2012 3.160 3.270 3.060 3.130 16,944 -0.04(-1.26%)
Oct 31, 2012 3.200 3.200 3.000 3.170 66,355 -0.07(-2.16%)
Oct 26, 2012 3.300 3.240 3.240 3.240 51,100 -0.06(-1.82%)
Oct 25, 2012 3.350 3.380 3.300 3.300 13,794 -0.06(-1.79%)
Oct 24, 2012 3.390 3.390 3.320 3.360 31,814 +0.02(+0.60%)
Oct 23, 2012 3.380 3.380 3.305 3.340 5,800 -0.02(-0.60%)
Oct 19, 2012 3.370 3.390 3.310 3.360 31,396 -0.04(-1.18%)
Oct 18, 2012 3.390 3.430 3.350 3.400 33,062 +0.01(+0.29%)
Oct 17, 2012 3.260 3.390 3.260 3.390 85,760 +0.10(+3.04%)
Oct 16, 2012 3.270 3.370 3.225 3.290 124,380 +0.03(+0.92%)
Oct 15, 2012 3.300 3.335 3.260 3.260 119,571 -0.01(-0.31%)
Oct 12, 2012 3.360 3.360 3.260 3.270 30,587 -0.04(-1.21%)
Oct 11, 2012 3.260 3.350 3.260 3.310 15,000 +0.04(+1.22%)
Oct 10, 2012 3.340 3.340 3.250 3.270 35,382 -0.03(-0.91%)
Oct 09, 2012 3.500 3.500 3.300 3.300 37,349 -0.14(-4.07%)
Oct 08, 2012 3.230 3.450 3.190 3.440 171,517 +0.22(+6.83%)
Oct 05, 2012 3.510 3.510 3.200 3.220 277,630 -0.32(-9.04%)
Oct 04, 2012 3.640 3.700 3.460 3.540 230,080 -0.24(-6.35%)
Oct 03, 2012 3.830 3.860 3.780 3.780 74,098 -0.05(-1.31%)
Oct 02, 2012 3.850 3.889 3.820 3.830 50,298 -0.01(-0.26%)
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.