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 (%)
Nov 29, 2019 1.650 1.650 1.620 1.641 9,000 -0.01(-0.56%)
Nov 27, 2019 1.690 1.700 1.610 1.650 37,100 -0.01(-0.73%)
Nov 26, 2019 1.610 1.700 1.610 1.662 84,455 +0.06(+3.56%)
Nov 25, 2019 1.610 1.610 1.570 1.605 57,663 +0.02(+1.26%)
Nov 22, 2019 1.617 1.620 1.570 1.585 12,900 -0.01(-0.31%)
Nov 21, 2019 1.580 1.613 1.570 1.590 26,338 -0.03(-1.85%)
Nov 20, 2019 1.620 1.630 1.593 1.620 11,186 +0.01(+0.62%)
Nov 19, 2019 1.610 1.630 1.610 1.610 29,795 -0.01(-0.62%)
Nov 18, 2019 1.640 1.640 1.540 1.620 32,382 +0.01(+0.31%)
Nov 15, 2019 1.530 1.620 1.510 1.615 69,600 +0.05(+3.53%)
Nov 14, 2019 1.580 1.590 1.500 1.560 11,819 -0.02(-1.27%)
Nov 13, 2019 1.610 1.610 1.510 1.580 50,032 +0.03(+1.94%)
Nov 12, 2019 1.550 1.588 1.510 1.550 21,202 -0.02(-1.27%)
Nov 11, 2019 1.570 1.576 1.530 1.570 17,273 +0.03(+1.95%)
Nov 08, 2019 1.470 1.552 1.460 1.540 54,500 +0.07(+4.76%)
Nov 07, 2019 1.580 1.615 1.430 1.470 360,990 -0.08(-5.16%)
Nov 06, 2019 1.630 1.640 1.481 1.550 107,728 -0.08(-4.91%)
Nov 05, 2019 1.610 1.630 1.560 1.630 79,077 +0.04(+2.52%)
Nov 04, 2019 1.730 1.747 1.550 1.590 133,816 -0.03(-1.85%)
Nov 01, 2019 1.310 1.700 1.310 1.620 424,000 +0.38(+30.65%)
Oct 31, 2019 1.290 1.300 1.240 1.240 11,394 -0.02(-1.59%)
Oct 30, 2019 1.300 1.300 1.200 1.260 89,786 -0.03(-2.33%)
Oct 29, 2019 1.260 1.310 1.237 1.290 26,854 +0.04(+3.20%)
Oct 28, 2019 1.240 1.324 1.240 1.250 43,755 +0.01(+0.81%)
Oct 25, 2019 1.200 1.290 1.200 1.240 30,900 +0.03(+2.48%)
Oct 24, 2019 1.180 1.250 1.180 1.210 21,552 +0.02(+1.68%)
Oct 23, 2019 1.220 1.250 1.190 1.190 122,337 -0.04(-3.25%)
Oct 22, 2019 1.230 1.230 1.160 1.230 93,790 +0.03(+2.50%)
Oct 21, 2019 1.200 1.230 1.200 1.200 12,373 -0.01(-0.83%)
Oct 18, 2019 1.220 1.260 1.210 1.210 17,800 -0.01(-0.82%)
Oct 17, 2019 1.200 1.270 1.200 1.220 17,320 +0.00(+0.00%)
Oct 16, 2019 1.170 1.300 1.170 1.220 44,702 +0.01(+0.83%)
Oct 15, 2019 1.210 1.240 1.200 1.210 115,647 -0.04(-3.20%)
Oct 14, 2019 1.290 1.290 1.200 1.250 106,644 -0.03(-2.34%)
Oct 11, 2019 1.350 1.350 1.270 1.280 44,800 -0.03(-2.49%)
Oct 10, 2019 1.360 1.365 1.310 1.313 53,660 -0.05(-4.01%)
Oct 09, 2019 1.350 1.370 1.350 1.368 1,089 +0.02(+1.30%)
Oct 08, 2019 1.350 1.360 1.310 1.350 10,035 -0.01(-0.53%)
Oct 07, 2019 1.362 1.370 1.300 1.357 2,667 +0.01(+0.53%)
Oct 04, 2019 1.370 1.380 1.350 1.350 6,500 -0.01(-0.74%)
Oct 03, 2019 1.310 1.361 1.290 1.360 34,165 +0.04(+2.64%)
Oct 02, 2019 1.327 1.339 1.310 1.325 7,204 +0.01(+1.15%)
Oct 01, 2019 1.310 1.350 1.310 1.310 10,093 -0.03(-2.24%)
Sep 30, 2019 1.340 1.350 1.340 1.340 5,989 -0.01(-0.74%)
Sep 27, 2019 1.350 1.356 1.310 1.350 13,600 -0.02(-1.14%)
Sep 26, 2019 1.370 1.370 1.350 1.366 706 -0.00(-0.32%)
Sep 25, 2019 1.389 1.389 1.350 1.370 7,380 -0.01(-0.43%)
Sep 24, 2019 1.366 1.386 1.366 1.376 1,713 -0.03(-2.08%)
Sep 23, 2019 1.404 1.414 1.330 1.405 7,584 +0.01(+0.36%)
Sep 20, 2019 1.380 1.430 1.370 1.400 4,300 -0.03(-2.10%)
Sep 19, 2019 1.430 1.430 1.350 1.430 1,667 +0.03(+2.14%)
Sep 18, 2019 1.400 1.427 1.380 1.400 23,820 +0.01(+0.72%)
Sep 17, 2019 1.340 1.390 1.280 1.390 47,458 +0.08(+6.11%)
Sep 16, 2019 1.330 1.350 1.310 1.310 5,007 -0.03(-2.24%)
Sep 13, 2019 1.350 1.350 1.320 1.340 33,400 +0.01(+0.75%)
Sep 12, 2019 1.320 1.350 1.320 1.330 10,712 -0.01(-0.50%)
Sep 11, 2019 1.300 1.340 1.300 1.337 31,610 +0.04(+2.82%)
Sep 10, 2019 1.320 1.330 1.300 1.300 21,468 -0.03(-2.26%)
Sep 09, 2019 1.320 1.330 1.310 1.330 13,354 +0.03(+2.31%)
Sep 06, 2019 1.310 1.323 1.300 1.300 17,200 +0.00(+0.00%)
Sep 05, 2019 1.300 1.332 1.300 1.300 10,591 -0.02(-1.52%)
Sep 04, 2019 1.320 1.340 1.320 1.320 5,120 -0.02(-1.49%)
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.