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, 2008 1.920 2.020 1.850 1.960 575,054 -0.01(-0.51%)
Dec 30, 2008 1.850 1.970 1.800 1.970 195,000 +0.14(+7.65%)
Dec 29, 2008 1.900 2.000 1.830 1.830 46,504 -0.07(-3.68%)
Dec 26, 2008 1.920 2.100 1.880 1.900 627,358 -0.04(-2.06%)
Dec 24, 2008 1.880 2.050 1.880 1.940 68,046 -0.01(-0.51%)
Dec 23, 2008 2.020 2.070 1.780 1.950 1,226,232 -0.05(-2.50%)
Dec 22, 2008 1.980 2.080 1.770 2.000 1,238,845 -0.01(-0.50%)
Dec 19, 2008 2.050 2.090 1.960 2.010 204,681 -0.04(-1.95%)
Dec 18, 2008 2.120 2.260 1.950 2.050 514,730 -0.14(-6.39%)
Dec 17, 2008 2.300 2.480 2.080 2.190 353,479 -0.11(-4.78%)
Dec 16, 2008 2.450 2.450 2.225 2.300 276,797 -0.12(-4.96%)
Dec 15, 2008 2.300 2.542 2.300 2.420 113,316 -0.15(-5.84%)
Dec 12, 2008 2.220 2.570 2.220 2.570 131,987 +0.21(+8.90%)
Dec 11, 2008 2.450 2.450 2.270 2.360 49,363 -0.09(-3.67%)
Dec 10, 2008 2.290 2.460 2.290 2.450 105,799 +0.17(+7.46%)
Dec 09, 2008 2.300 2.490 2.210 2.280 206,911 -0.03(-1.30%)
Dec 08, 2008 2.430 2.470 2.310 2.310 189,509 -0.04(-1.70%)
Dec 05, 2008 2.300 2.360 2.160 2.350 113,303 +0.15(+6.82%)
Dec 04, 2008 2.240 2.420 2.180 2.200 48,873 -0.15(-6.38%)
Dec 03, 2008 2.270 2.430 2.060 2.350 119,071 +0.15(+6.82%)
Dec 02, 2008 2.490 2.490 2.150 2.200 71,719 -0.09(-3.93%)
Dec 01, 2008 2.580 2.650 2.110 2.290 97,702 -0.32(-12.26%)
Nov 28, 2008 2.400 2.610 2.290 2.610 82,067 +0.20(+8.30%)
Nov 26, 2008 1.950 2.420 1.950 2.410 376,579 +0.41(+20.50%)
Nov 25, 2008 2.120 2.120 2.000 2.000 73,137 -0.05(-2.44%)
Nov 24, 2008 2.060 2.160 2.000 2.050 296,367 -0.05(-2.38%)
Nov 21, 2008 2.060 2.110 1.870 2.100 382,969 +0.12(+6.06%)
Nov 20, 2008 2.110 2.120 1.960 1.980 189,449 -0.13(-6.16%)
Nov 19, 2008 2.130 2.220 2.100 2.110 64,736 -0.02(-0.94%)
Nov 18, 2008 2.270 2.300 2.050 2.130 160,745 -0.13(-5.75%)
Nov 17, 2008 2.210 2.430 2.200 2.260 220,705 -0.07(-3.00%)
Nov 14, 2008 2.400 2.400 2.230 2.330 212,764 -0.01(-0.43%)
Nov 13, 2008 2.240 2.710 2.010 2.340 1,026,125 +0.16(+7.34%)
Nov 12, 2008 2.350 2.350 2.140 2.180 741,390 -0.19(-8.02%)
Nov 11, 2008 2.550 2.560 2.320 2.370 113,152 -0.13(-5.20%)
Nov 10, 2008 2.770 2.790 2.410 2.500 350,641 -0.15(-5.66%)
Nov 07, 2008 2.650 2.840 2.640 2.650 481,526 +0.01(+0.38%)
Nov 06, 2008 2.970 2.990 2.450 2.640 594,209 -0.30(-10.20%)
Nov 05, 2008 3.100 3.150 2.940 2.940 90,442 -0.15(-4.85%)
Nov 04, 2008 3.100 3.160 3.000 3.090 392,989 +0.00(+0.00%)
Nov 03, 2008 3.150 3.190 3.060 3.090 287,996 -0.02(-0.64%)
Oct 31, 2008 2.980 3.150 2.930 3.110 530,481 +0.12(+4.01%)
Oct 30, 2008 2.690 3.070 2.680 2.990 1,481,371 +0.40(+15.44%)
Oct 29, 2008 2.420 2.620 2.420 2.590 360,204 +0.19(+7.92%)
Oct 28, 2008 2.590 2.850 2.200 2.400 608,811 -0.17(-6.61%)
Oct 27, 2008 2.730 2.800 2.540 2.570 107,145 -0.18(-6.55%)
Oct 24, 2008 2.770 2.840 2.570 2.750 375,177 -0.15(-5.17%)
Oct 23, 2008 3.090 3.150 2.800 2.900 182,589 -0.17(-5.54%)
Oct 22, 2008 3.110 3.450 2.950 3.070 147,686 -0.12(-3.76%)
Oct 21, 2008 3.300 3.430 3.030 3.190 176,087 -0.14(-4.20%)
Oct 20, 2008 3.240 3.420 3.210 3.330 37,998 +0.19(+6.05%)
Oct 17, 2008 2.960 3.250 2.960 3.140 241,684 +0.00(+0.00%)
Oct 16, 2008 3.070 3.350 2.900 3.140 348,329 +0.09(+2.95%)
Oct 15, 2008 3.270 3.270 2.980 3.050 151,838 -0.20(-6.15%)
Oct 14, 2008 3.530 3.600 3.010 3.250 571,784 -0.28(-7.93%)
Oct 13, 2008 3.590 3.590 3.200 3.530 221,394 +0.64(+22.15%)
Oct 10, 2008 2.670 3.000 2.620 2.890 490,575 +0.09(+3.21%)
Oct 09, 2008 3.030 3.450 2.610 2.800 324,281 -0.22(-7.28%)
Oct 08, 2008 2.980 3.030 2.950 3.020 335,396 +0.09(+3.07%)
Oct 07, 2008 3.040 3.160 2.900 2.930 145,095 -0.10(-3.30%)
Oct 06, 2008 3.130 3.350 2.900 3.030 271,598 -0.07(-2.26%)
Oct 03, 2008 3.380 3.430 3.100 3.100 423,505 -0.25(-7.46%)
Oct 02, 2008 3.600 3.740 3.260 3.350 367,419 -0.21(-5.90%)
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.