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, 2008 7.470 7.570 7.320 7.520 252,765 +0.14(+1.90%)
Apr 29, 2008 7.500 7.500 7.300 7.380 570,901 -0.01(-0.14%)
Apr 28, 2008 7.440 7.550 7.390 7.390 235,818 -0.11(-1.47%)
Apr 25, 2008 7.610 7.610 7.480 7.500 142,776 -0.12(-1.57%)
Apr 24, 2008 7.530 7.680 7.480 7.620 221,079 +0.09(+1.20%)
Apr 23, 2008 7.500 7.690 7.480 7.530 290,748 +0.05(+0.67%)
Apr 22, 2008 7.630 7.690 7.440 7.480 189,043 -0.21(-2.73%)
Apr 21, 2008 7.790 7.905 7.660 7.690 152,169 -0.21(-2.66%)
Apr 18, 2008 7.720 8.080 7.710 7.900 210,062 +0.36(+4.77%)
Apr 17, 2008 7.850 7.950 7.530 7.540 155,829 -0.38(-4.80%)
Apr 16, 2008 7.500 8.000 7.500 7.920 200,841 +0.37(+4.90%)
Apr 15, 2008 7.650 7.700 7.430 7.550 277,789 -0.14(-1.82%)
Apr 14, 2008 7.960 8.090 7.660 7.690 141,954 -0.34(-4.23%)
Apr 11, 2008 7.990 8.120 7.930 8.030 141,379 -0.22(-2.67%)
Apr 10, 2008 7.890 8.290 7.890 8.250 155,818 +0.30(+3.77%)
Apr 09, 2008 8.110 8.110 7.910 7.950 46,826 -0.07(-0.87%)
Apr 08, 2008 8.200 8.200 7.940 8.020 118,736 -0.21(-2.55%)
Apr 07, 2008 8.350 8.350 8.040 8.230 105,322 -0.02(-0.24%)
Apr 04, 2008 8.140 8.350 8.100 8.250 215,917 +0.13(+1.60%)
Apr 03, 2008 7.890 8.140 7.600 8.120 395,992 +0.27(+3.44%)
Apr 02, 2008 7.920 7.920 7.700 7.850 151,047 +0.05(+0.64%)
Apr 01, 2008 7.910 7.990 7.750 7.800 313,261 +0.07(+0.91%)
Mar 31, 2008 7.890 7.960 7.700 7.730 273,601 -0.04(-0.51%)
Mar 28, 2008 8.290 8.290 7.590 7.770 507,055 -0.37(-4.55%)
Mar 27, 2008 8.500 8.500 8.040 8.140 514,932 -0.54(-6.22%)
Mar 26, 2008 8.570 8.750 8.570 8.680 149,912 +0.02(+0.17%)
Mar 25, 2008 8.470 8.830 8.470 8.665 176,268 +0.19(+2.30%)
Mar 24, 2008 8.000 8.800 7.965 8.470 356,009 +0.47(+5.88%)
Mar 21, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 20, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 19, 2008 7.930 8.120 7.930 8.000 220,157 +0.00(+0.00%)
Mar 18, 2008 7.830 8.170 7.830 8.000 166,004 +0.11(+1.39%)
Mar 17, 2008 8.100 8.100 7.750 7.890 117,971 -0.19(-2.35%)
Mar 14, 2008 7.950 8.120 7.920 8.080 174,472 +0.07(+0.87%)
Mar 13, 2008 8.010 8.090 7.870 8.010 274,159 +0.00(+0.00%)
Mar 12, 2008 8.020 8.180 7.890 8.010 76,476 -0.01(-0.12%)
Mar 11, 2008 8.120 8.220 7.830 8.020 127,640 +0.13(+1.65%)
Mar 10, 2008 8.100 8.280 7.890 7.890 239,859 -0.16(-1.99%)
Mar 07, 2008 8.030 8.300 8.020 8.050 308,103 -0.04(-0.49%)
Mar 06, 2008 8.350 8.390 7.900 8.090 182,835 -0.25(-3.00%)
Mar 05, 2008 8.230 8.840 8.220 8.340 338,322 +0.37(+4.64%)
Mar 04, 2008 8.100 8.300 7.850 7.970 206,535 -0.18(-2.21%)
Mar 03, 2008 8.460 8.460 8.010 8.150 277,769 -0.44(-5.12%)
Feb 29, 2008 8.590 8.760 8.150 8.590 313,768 +0.08(+0.94%)
Feb 28, 2008 8.610 8.610 8.300 8.510 109,461 -0.02(-0.23%)
Feb 27, 2008 8.450 8.800 8.410 8.530 271,201 -0.11(-1.27%)
Feb 26, 2008 8.500 8.840 8.500 8.640 282,566 +0.08(+0.88%)
Feb 25, 2008 8.550 8.740 8.530 8.565 263,525 -0.07(-0.75%)
Feb 22, 2008 8.830 9.000 8.590 8.630 90,557 -0.13(-1.48%)
Feb 21, 2008 8.830 9.090 8.740 8.760 415,554 +0.09(+1.04%)
Feb 20, 2008 8.930 8.930 8.650 8.670 600,349 -0.25(-2.80%)
Feb 19, 2008 8.530 8.990 8.510 8.920 295,359 +0.46(+5.44%)
Feb 18, 2008 8.570 8.600 8.331 8.460 157,000 +0.00(+0.00%)
Feb 15, 2008 8.570 8.600 8.331 8.460 157,000 -0.11(-1.28%)
Feb 14, 2008 8.420 8.630 8.410 8.570 188,177 -0.03(-0.35%)
Feb 13, 2008 8.430 8.600 8.300 8.600 240,647 +0.39(+4.75%)
Feb 12, 2008 8.400 8.450 8.210 8.210 701,088 -0.23(-2.73%)
Feb 11, 2008 8.400 8.490 8.250 8.440 130,938 +0.08(+0.96%)
Feb 08, 2008 8.320 8.660 8.100 8.360 255,111 +0.13(+1.58%)
Feb 07, 2008 8.000 8.470 8.000 8.230 282,743 +0.07(+0.86%)
Feb 06, 2008 8.540 8.540 8.150 8.160 146,655 -0.21(-2.51%)
Feb 05, 2008 8.400 8.500 8.200 8.370 241,045 -0.10(-1.18%)
Feb 04, 2008 8.180 8.540 8.150 8.470 500,307 +0.29(+3.55%)
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.