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 (%)
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%)
Feb 02, 2015 2.330 2.490 2.310 2.420 33,186 +0.06(+2.54%)
Jan 30, 2015 2.410 2.440 2.360 2.360 35,824 -0.01(-0.42%)
Jan 29, 2015 2.370 2.430 2.360 2.370 17,287 +0.05(+2.16%)
Jan 28, 2015 2.410 2.480 2.320 2.320 19,579 -0.05(-2.11%)
Jan 27, 2015 2.420 2.480 2.370 2.370 8,869 +0.01(+0.42%)
Jan 26, 2015 2.480 2.490 2.360 2.360 17,145 -0.04(-1.67%)
Jan 23, 2015 2.370 2.480 2.370 2.400 13,101 +0.00(+0.00%)
Jan 22, 2015 2.460 2.480 2.400 2.400 32,937 -0.02(-0.83%)
Jan 21, 2015 2.500 2.550 2.420 2.420 26,723 -0.05(-2.02%)
Jan 20, 2015 2.510 2.550 2.440 2.470 33,184 -0.02(-0.80%)
Jan 16, 2015 2.350 2.490 2.350 2.490 23,850 +0.18(+7.79%)
Jan 15, 2015 2.310 2.430 2.310 2.310 87,374 -0.02(-0.86%)
Jan 14, 2015 2.470 2.470 2.300 2.330 214,966 -0.14(-5.67%)
Jan 13, 2015 2.490 2.560 2.390 2.470 41,889 -0.02(-0.80%)
Jan 12, 2015 2.380 2.530 2.380 2.490 35,866 +0.04(+1.63%)
Jan 09, 2015 2.470 2.534 2.250 2.450 45,633 -0.05(-2.00%)
Jan 08, 2015 2.450 2.580 2.410 2.500 73,754 +0.03(+1.21%)
Jan 07, 2015 2.460 2.500 2.440 2.470 10,049 -0.01(-0.40%)
Jan 06, 2015 2.520 2.520 2.440 2.480 48,558 +0.01(+0.40%)
Jan 05, 2015 2.400 2.520 2.379 2.470 67,988 +0.06(+2.49%)
Jan 02, 2015 2.390 2.420 2.360 2.410 14,703 +0.01(+0.42%)
Dec 31, 2014 2.350 2.400 2.400 2.400 112,600 +0.05(+2.13%)
Dec 30, 2014 2.320 2.430 2.320 2.350 47,425 -0.08(-3.29%)
Dec 29, 2014 2.260 2.430 2.260 2.430 47,989 +0.22(+9.95%)
Dec 26, 2014 2.175 2.270 2.175 2.210 51,414 +0.03(+1.38%)
Dec 24, 2014 2.170 2.180 2.180 2.180 55,800 +0.01(+0.46%)
Dec 23, 2014 2.160 2.230 2.160 2.170 181,349 +0.01(+0.46%)
Dec 22, 2014 2.190 2.240 2.160 2.160 127,702 +0.00(+0.00%)
Dec 19, 2014 2.220 2.250 2.160 2.160 57,879 -0.02(-0.92%)
Dec 18, 2014 2.200 2.240 2.180 2.180 166,475 -0.04(-1.80%)
Dec 17, 2014 2.200 2.260 2.140 2.220 124,425 +0.03(+1.37%)
Dec 16, 2014 2.170 2.270 2.140 2.190 73,838 -0.01(-0.45%)
Dec 15, 2014 2.220 2.270 2.200 2.200 43,065 +0.06(+2.80%)
Dec 12, 2014 2.290 2.300 2.140 2.140 122,520 -0.12(-5.31%)
Dec 11, 2014 2.300 2.320 2.260 2.260 15,759 -0.03(-1.29%)
Dec 10, 2014 2.320 2.340 2.280 2.289 44,201 -0.03(-1.31%)
Dec 09, 2014 2.290 2.340 2.290 2.320 8,260 -0.03(-1.28%)
Dec 08, 2014 2.330 2.380 2.320 2.350 69,578 -0.01(-0.42%)
Dec 05, 2014 2.500 2.500 2.350 2.360 43,522 +0.08(+3.51%)
Dec 04, 2014 2.288 2.310 2.260 2.280 9,047 -0.01(-0.44%)
Dec 03, 2014 2.260 2.330 2.260 2.290 9,647 -0.00(-0.00%)
Dec 02, 2014 2.289 2.350 2.270 2.290 33,972 +0.01(+0.44%)
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.