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 (%)
Aug 30, 2002 9.820 9.870 9.040 9.110 74,400 -0.71(-7.23%)
Aug 29, 2002 9.850 9.900 9.500 9.820 355,100 -0.08(-0.81%)
Aug 28, 2002 10.47 10.55 9.840 9.900 259,300 -0.57(-5.44%)
Aug 27, 2002 10.49 10.55 10.25 10.47 386,000 +0.02(+0.19%)
Aug 26, 2002 10.62 10.65 9.810 10.45 98,700 -0.16(-1.51%)
Aug 23, 2002 10.70 10.80 10.50 10.61 14,960,000 -0.11(-1.03%)
Aug 22, 2002 10.65 10.80 10.27 10.72 203,300 +0.09(+0.85%)
Aug 21, 2002 10.15 10.75 10.02 10.63 157,056 +0.57(+5.67%)
Aug 20, 2002 10.38 10.50 9.900 10.06 225,394 +0.86(+9.35%)
Aug 16, 2002 9.000 9.730 8.800 9.200 123,089 +0.10(+1.10%)
Aug 15, 2002 9.250 9.250 8.640 9.100 228,800 -0.15(-1.62%)
Aug 14, 2002 8.450 9.450 8.240 9.250 257,300 +0.81(+9.60%)
Aug 13, 2002 8.200 8.850 8.100 8.440 180,225 +0.19(+2.30%)
Aug 12, 2002 8.220 8.700 8.200 8.250 68,800 -0.24(-2.83%)
Aug 07, 2002 8.280 8.500 8.100 8.490 334,100 +0.31(+3.79%)
Aug 06, 2002 8.020 8.650 8.010 8.180 284,500 +0.24(+3.02%)
Aug 05, 2002 8.210 8.350 7.940 7.940 197,979 -0.26(-3.17%)
Aug 02, 2002 8.840 8.930 7.750 8.200 368,800 -0.65(-7.34%)
Aug 01, 2002 9.750 10.60 8.700 8.850 636,601 -0.80(-8.29%)
Jul 31, 2002 10.76 10.84 9.510 9.650 355,400 -1.29(-11.79%)
Jul 30, 2002 10.86 11.44 10.55 10.94 112,900 +0.12(+1.11%)
Jul 29, 2002 11.04 11.20 10.62 10.82 180,963 -0.13(-1.19%)
Jul 26, 2002 11.23 11.50 10.50 10.95 69,590 -0.29(-2.58%)
Jul 25, 2002 13.09 13.50 10.79 11.24 34,140,000 -1.69(-13.07%)
Jul 24, 2002 12.50 13.15 11.09 12.93 331,150 +0.43(+3.44%)
Jul 23, 2002 12.50 12.79 12.08 12.50 118,800 +0.09(+0.73%)
Jul 22, 2002 11.93 12.63 11.93 12.41 115,300 +0.49(+4.11%)
Jul 19, 2002 12.20 12.20 11.52 11.92 329,900 -1.08(-8.31%)
Jul 17, 2002 13.20 13.68 12.45 13.00 473,400 +1.21(+10.26%)
Jul 12, 2002 11.20 11.92 11.17 11.79 211,100 +0.74(+6.70%)
Jul 11, 2002 10.30 11.23 10.05 11.05 175,500 +0.80(+7.80%)
Jul 10, 2002 10.90 10.93 10.01 10.25 320,800 -0.45(-4.21%)
Jul 09, 2002 11.48 11.48 10.70 10.70 175,300 -0.78(-6.79%)
Jul 08, 2002 11.14 11.48 11.14 11.48 353,000 +0.34(+3.05%)
Jul 05, 2002 10.09 11.15 10.05 11.14 87,300 +1.34(+13.67%)
Jul 04, 2002 9.870 9.970 9.080 9.800 352,200 +0.00(+0.00%)
Jul 03, 2002 9.870 9.970 9.080 9.800 352,200 -0.01(-0.10%)
Jul 02, 2002 9.930 10.04 9.500 9.810 110,900 +0.02(+0.20%)
Jul 01, 2002 10.26 10.29 9.780 9.790 121,100 -0.56(-5.41%)
Jun 28, 2002 10.21 11.20 10.09 10.35 288,100 +0.04(+0.39%)
Jun 27, 2002 9.250 10.50 9.240 10.31 715,700 +1.20(+13.17%)
Jun 26, 2002 9.000 9.450 8.560 9.110 1,603,300 +0.12(+1.33%)
Jun 25, 2002 10.81 10.99 8.800 8.990 1,496,000 -3.46(-27.79%)
Jun 20, 2002 13.50 13.50 12.45 12.45 313,700 -1.10(-8.12%)
Jun 19, 2002 13.95 13.95 12.98 13.55 404,200 -0.51(-3.63%)
Jun 18, 2002 13.99 14.45 13.47 14.06 186,600 +0.06(+0.43%)
Jun 17, 2002 13.60 14.00 13.40 14.00 377,100 +0.40(+2.94%)
Jun 14, 2002 13.26 13.60 12.23 13.60 252,600 +0.40(+3.03%)
Jun 12, 2002 13.05 13.45 12.55 13.20 352,200 +0.14(+1.07%)
Jun 11, 2002 13.81 13.81 13.00 13.06 123,400 -0.72(-5.22%)
Jun 10, 2002 14.23 14.23 13.66 13.78 121,400 -0.44(-3.09%)
Jun 07, 2002 13.95 14.22 12.85 14.22 1,335,500 -0.17(-1.18%)
Jun 06, 2002 14.11 14.44 14.01 14.39 814,800 +0.19(+1.34%)
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.