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 (%)
Mar 31, 2020 1.350 1.350 1.260 1.285 20,641 -0.02(-1.62%)
Mar 30, 2020 1.202 1.360 1.180 1.306 74,511 +0.14(+11.63%)
Mar 27, 2020 1.191 1.192 1.140 1.170 8,900 -0.02(-1.68%)
Mar 26, 2020 1.140 1.190 1.140 1.190 24,955 +0.03(+2.59%)
Mar 25, 2020 1.170 1.200 1.110 1.160 35,182 +0.03(+2.26%)
Mar 24, 2020 1.090 1.163 1.080 1.134 48,958 +0.04(+4.07%)
Mar 23, 2020 1.070 1.090 1.000 1.090 17,972 +0.03(+2.35%)
Mar 20, 2020 1.010 1.080 0.9900 1.065 74,700 +0.04(+4.41%)
Mar 19, 2020 0.9800 1.050 0.9800 1.020 14,937 +0.02(+2.00%)
Mar 18, 2020 1.050 1.050 0.9800 1.000 45,365 -0.08(-7.41%)
Mar 17, 2020 1.060 1.110 1.000 1.080 110,494 +0.02(+1.41%)
Mar 16, 2020 1.100 1.100 1.060 1.065 34,719 -0.05(-4.05%)
Mar 13, 2020 1.050 1.160 1.050 1.110 93,100 +0.05(+4.23%)
Mar 12, 2020 1.110 1.140 1.050 1.065 38,874 -0.10(-8.97%)
Mar 11, 2020 1.210 1.223 1.150 1.170 29,560 -0.02(-1.68%)
Mar 10, 2020 1.130 1.234 1.130 1.190 18,245 +0.04(+3.48%)
Mar 09, 2020 1.210 1.240 1.100 1.150 65,618 -0.09(-7.26%)
Mar 06, 2020 1.280 1.320 1.220 1.240 24,600 -0.06(-4.59%)
Mar 05, 2020 1.260 1.337 1.260 1.300 32,136 -0.01(-1.01%)
Mar 04, 2020 1.370 1.370 1.300 1.313 18,411 -0.07(-4.86%)
Mar 03, 2020 1.310 1.380 1.300 1.380 18,361 +0.05(+3.77%)
Mar 02, 2020 1.390 1.390 1.300 1.330 30,318 -0.04(-2.92%)
Feb 28, 2020 1.370 1.380 1.300 1.370 33,600 -0.00(-0.25%)
Feb 27, 2020 1.440 1.460 1.360 1.373 159,906 -0.08(-5.29%)
Feb 26, 2020 1.470 1.495 1.450 1.450 38,220 +0.00(+0.00%)
Feb 25, 2020 1.520 1.521 1.450 1.450 50,093 -0.09(-5.84%)
Feb 24, 2020 1.490 1.540 1.450 1.540 38,189 +0.03(+1.99%)
Feb 21, 2020 1.530 1.580 1.510 1.510 6,700 -0.05(-3.21%)
Feb 20, 2020 1.530 1.564 1.520 1.560 18,164 +0.01(+0.65%)
Feb 19, 2020 1.550 1.591 1.520 1.550 53,244 -0.03(-1.90%)
Feb 18, 2020 1.640 1.640 1.560 1.580 41,938 -0.06(-3.66%)
Feb 14, 2020 1.620 1.640 1.580 1.640 59,600 +0.06(+3.66%)
Feb 13, 2020 1.650 1.675 1.580 1.582 48,594 -0.07(-4.12%)
Feb 12, 2020 1.680 1.680 1.630 1.650 40,814 +0.00(+0.00%)
Feb 11, 2020 1.630 1.650 1.611 1.650 18,245 +0.02(+1.23%)
Feb 10, 2020 1.630 1.672 1.600 1.630 49,914 -0.04(-2.16%)
Feb 07, 2020 1.680 1.750 1.589 1.666 35,300 -0.05(-3.14%)
Feb 06, 2020 1.640 1.770 1.580 1.720 224,030 +0.20(+13.16%)
Feb 05, 2020 1.580 1.590 1.520 1.520 31,193 -0.01(-0.65%)
Feb 04, 2020 1.520 1.640 1.510 1.530 38,940 +0.02(+1.32%)
Feb 03, 2020 1.520 1.545 1.510 1.510 40,184 -0.02(-1.31%)
Jan 31, 2020 1.520 1.580 1.510 1.530 26,000 -0.01(-0.65%)
Jan 30, 2020 1.581 1.610 1.522 1.540 46,658 -0.09(-5.52%)
Jan 29, 2020 1.600 1.630 1.590 1.630 16,120 +0.01(+0.63%)
Jan 28, 2020 1.630 1.640 1.600 1.620 25,840 -0.01(-0.63%)
Jan 27, 2020 1.680 1.680 1.620 1.630 4,827 -0.05(-2.98%)
Jan 24, 2020 1.640 1.680 1.640 1.680 19,000 +0.05(+3.07%)
Jan 23, 2020 1.630 1.640 1.630 1.630 10,163 -0.01(-0.61%)
Jan 22, 2020 1.610 1.640 1.610 1.640 41,348 +0.02(+1.49%)
Jan 21, 2020 1.640 1.640 1.610 1.616 19,877 -0.02(-1.47%)
Jan 17, 2020 1.650 1.650 1.610 1.640 16,400 +0.02(+1.23%)
Jan 16, 2020 1.620 1.640 1.620 1.620 14,853 +0.00(+0.00%)
Jan 15, 2020 1.610 1.660 1.610 1.620 22,899 -0.02(-1.22%)
Jan 14, 2020 1.660 1.670 1.630 1.640 19,729 -0.02(-1.20%)
Jan 13, 2020 1.680 1.680 1.660 1.660 32,518 -0.02(-1.28%)
Jan 10, 2020 1.720 1.720 1.680 1.682 45,700 -0.00(-0.12%)
Jan 09, 2020 1.630 1.704 1.630 1.684 15,437 +0.05(+3.29%)
Jan 08, 2020 1.690 1.720 1.630 1.630 33,310 -0.06(-3.55%)
Jan 07, 2020 1.710 1.729 1.690 1.690 18,776 -0.03(-1.82%)
Jan 06, 2020 1.700 1.730 1.690 1.721 31,256 +0.01(+0.54%)
Jan 03, 2020 1.700 1.720 1.690 1.712 10,100 -0.02(-1.03%)
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.