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 (%)
Jul 31, 2012 3.900 3.950 3.800 3.880 97,904 +0.00(+0.00%)
Jul 30, 2012 3.900 3.900 3.860 3.880 15,294 +0.01(+0.26%)
Jul 27, 2012 3.830 3.930 3.800 3.870 45,307 +0.02(+0.52%)
Jul 26, 2012 3.900 3.900 3.820 3.850 64,103 +0.01(+0.26%)
Jul 25, 2012 3.810 3.890 3.810 3.840 72,003 +0.00(+0.00%)
Jul 24, 2012 3.860 3.880 3.820 3.840 10,242 -0.02(-0.52%)
Jul 23, 2012 3.800 3.900 3.710 3.860 79,830 -0.01(-0.26%)
Jul 20, 2012 3.910 3.940 3.830 3.870 97,621 -0.03(-0.77%)
Jul 19, 2012 3.980 3.980 3.830 3.900 434,690 -0.04(-1.02%)
Jul 18, 2012 3.930 3.990 3.860 3.940 66,197 +0.01(+0.25%)
Jul 17, 2012 3.980 4.030 3.910 3.930 39,500 -0.07(-1.75%)
Jul 16, 2012 4.050 4.050 3.980 4.000 18,862 -0.02(-0.50%)
Jul 13, 2012 4.090 4.150 3.980 4.020 90,660 -0.10(-2.43%)
Jul 12, 2012 4.160 4.163 4.070 4.120 56,356 -0.05(-1.20%)
Jul 11, 2012 4.240 4.300 4.150 4.170 361,100 -0.05(-1.18%)
Jul 10, 2012 4.330 4.354 4.180 4.220 68,046 -0.14(-3.21%)
Jul 09, 2012 4.250 4.390 4.210 4.360 18,226 +0.08(+1.87%)
Jul 06, 2012 4.400 4.400 4.260 4.280 25,693 -0.12(-2.73%)
Jul 05, 2012 4.250 4.400 4.240 4.400 21,085 +0.13(+3.04%)
Jul 03, 2012 4.340 4.400 4.220 4.270 17,500 -0.06(-1.39%)
Jul 02, 2012 4.240 4.380 4.180 4.330 49,774 -0.08(-1.81%)
Jun 29, 2012 4.390 4.540 4.300 4.410 84,447 +0.06(+1.38%)
Jun 28, 2012 4.310 4.380 4.310 4.350 15,797 -0.05(-1.14%)
Jun 27, 2012 4.340 4.400 4.300 4.400 20,500 +0.08(+1.85%)
Jun 26, 2012 4.240 4.330 4.200 4.320 25,784 +0.12(+2.86%)
Jun 25, 2012 4.370 4.370 4.120 4.200 104,216 -0.18(-4.11%)
Jun 22, 2012 4.350 4.430 4.270 4.380 20,514 +0.01(+0.23%)
Jun 21, 2012 4.350 4.440 4.270 4.370 42,882 +0.04(+0.92%)
Jun 20, 2012 4.270 4.370 4.250 4.330 25,400 +0.07(+1.64%)
Jun 19, 2012 4.340 4.410 4.230 4.260 26,142 -0.07(-1.62%)
Jun 18, 2012 4.320 4.410 4.250 4.330 14,447 -0.02(-0.46%)
Jun 15, 2012 4.340 4.430 4.340 4.350 91,402 -0.01(-0.23%)
Jun 14, 2012 4.200 4.390 4.170 4.360 52,360 +0.14(+3.32%)
Jun 13, 2012 4.360 4.370 4.200 4.220 104,349 -0.13(-2.99%)
Jun 12, 2012 4.300 4.390 4.160 4.350 197,896 +0.03(+0.69%)
Jun 11, 2012 4.460 4.460 4.310 4.320 15,492 -0.10(-2.26%)
Jun 08, 2012 4.390 4.480 4.390 4.420 17,276 +0.01(+0.23%)
Jun 07, 2012 4.550 4.550 4.390 4.410 26,900 -0.02(-0.45%)
Jun 06, 2012 4.350 4.490 4.350 4.430 125,449 +0.08(+1.84%)
Jun 05, 2012 4.370 4.460 4.300 4.350 80,368 -0.02(-0.46%)
Jun 04, 2012 4.360 4.430 4.290 4.370 114,484 -0.03(-0.68%)
Jun 01, 2012 4.330 4.450 4.300 4.400 92,516 +0.04(+0.92%)
May 31, 2012 4.520 4.520 4.270 4.360 313,027 -0.05(-1.13%)
May 30, 2012 4.470 4.470 4.320 4.410 136,440 -0.08(-1.78%)
May 29, 2012 4.390 4.610 4.390 4.490 110,563 -0.02(-0.44%)
May 25, 2012 4.620 4.670 4.460 4.510 62,718 -0.12(-2.59%)
May 24, 2012 4.740 4.800 4.550 4.630 101,002 -0.16(-3.34%)
May 23, 2012 4.760 4.840 4.750 4.790 76,920 -0.03(-0.62%)
May 22, 2012 4.800 4.870 4.775 4.820 43,837 +0.01(+0.21%)
May 21, 2012 4.870 4.870 4.760 4.810 23,148 -0.05(-1.03%)
May 18, 2012 4.730 4.900 4.350 4.860 213,543 +0.14(+2.97%)
May 17, 2012 4.840 4.840 4.700 4.720 107,230 -0.17(-3.48%)
May 16, 2012 4.740 4.990 4.700 4.890 126,874 -0.08(-1.51%)
May 15, 2012 4.820 5.057 4.800 4.965 154,189 -0.17(-3.22%)
May 14, 2012 5.020 5.190 4.990 5.130 121,565 -0.04(-0.77%)
May 11, 2012 5.150 5.240 5.120 5.170 54,631 -0.03(-0.58%)
May 10, 2012 5.230 5.230 5.080 5.200 70,088 +0.02(+0.39%)
May 09, 2012 5.160 5.230 5.120 5.180 58,673 -0.06(-1.15%)
May 08, 2012 5.120 5.290 5.110 5.240 25,801 +0.04(+0.77%)
May 07, 2012 5.190 5.240 5.110 5.200 305,119 +0.00(+0.00%)
May 04, 2012 5.170 5.290 5.150 5.200 292,054 -0.01(-0.19%)
May 03, 2012 5.300 5.380 5.150 5.210 37,298 -0.09(-1.70%)
May 02, 2012 5.300 5.405 5.200 5.300 216,029 -0.06(-1.12%)
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.