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 30, 2022 4.400 4.420 4.370 4.370 31,949 -0.03(-0.68%)
Nov 29, 2022 4.420 4.450 4.380 4.400 23,929 -0.01(-0.23%)
Nov 28, 2022 4.440 4.477 4.410 4.410 31,117 -0.02(-0.45%)
Nov 25, 2022 4.410 4.460 4.410 4.430 4,299 +0.01(+0.23%)
Nov 23, 2022 4.470 4.470 4.420 4.420 26,559 -0.05(-1.17%)
Nov 22, 2022 4.390 4.480 4.380 4.472 23,531 +0.08(+1.87%)
Nov 21, 2022 4.410 4.450 4.380 4.390 8,656 -0.04(-0.90%)
Nov 18, 2022 4.430 4.440 4.350 4.430 25,466 +0.01(+0.23%)
Nov 17, 2022 4.360 4.420 4.350 4.420 35,524 +0.06(+1.38%)
Nov 16, 2022 4.360 4.370 4.300 4.360 37,129 -0.01(-0.34%)
Nov 15, 2022 4.400 4.410 4.370 4.375 47,294 -0.03(-0.57%)
Nov 14, 2022 4.300 4.490 4.290 4.400 153,749 +0.10(+2.33%)
Nov 11, 2022 4.290 4.300 4.270 4.300 18,856 +0.03(+0.70%)
Nov 10, 2022 4.240 4.300 4.213 4.270 40,533 +0.05(+1.18%)
Nov 09, 2022 4.180 4.280 4.180 4.220 50,898 +0.02(+0.48%)
Nov 08, 2022 4.190 4.230 4.190 4.200 25,619 +0.00(+0.00%)
Nov 07, 2022 4.200 4.205 4.180 4.200 15,434 +0.00(+0.00%)
Nov 04, 2022 4.220 4.220 4.190 4.200 34,358 +0.00(+0.00%)
Nov 03, 2022 4.140 4.220 4.140 4.200 37,399 +0.02(+0.48%)
Nov 02, 2022 4.150 4.240 4.143 4.180 82,856 -0.03(-0.71%)
Nov 01, 2022 4.180 4.220 4.170 4.210 72,478 +0.07(+1.69%)
Oct 31, 2022 4.170 4.210 4.120 4.140 108,065 -0.05(-1.19%)
Oct 28, 2022 4.210 4.240 4.160 4.190 70,007 -0.01(-0.24%)
Oct 27, 2022 4.250 4.250 4.200 4.200 40,023 -0.04(-0.94%)
Oct 26, 2022 4.220 4.280 4.200 4.240 96,708 +0.01(+0.24%)
Oct 25, 2022 4.240 4.270 4.210 4.230 96,768 -0.02(-0.59%)
Oct 24, 2022 4.240 4.260 4.210 4.255 72,455 +0.00(+0.12%)
Oct 21, 2022 4.290 4.310 4.230 4.250 132,181 -0.04(-0.93%)
Oct 20, 2022 4.310 4.310 4.260 4.290 70,798 +0.02(+0.47%)
Oct 19, 2022 4.320 4.350 4.250 4.270 28,039 -0.06(-1.39%)
Oct 18, 2022 4.320 4.351 4.280 4.330 128,379 +0.08(+1.96%)
Oct 17, 2022 4.240 4.270 4.220 4.247 53,140 +0.01(+0.16%)
Oct 14, 2022 4.290 4.290 4.200 4.240 51,379 -0.01(-0.24%)
Oct 13, 2022 4.230 4.330 4.150 4.250 50,471 +0.02(+0.47%)
Oct 12, 2022 4.270 4.340 4.195 4.230 100,866 +0.05(+1.20%)
Oct 11, 2022 4.220 4.250 4.110 4.180 114,590 -0.06(-1.42%)
Oct 10, 2022 4.300 4.310 4.170 4.240 137,142 -0.09(-2.08%)
Oct 07, 2022 4.300 4.330 4.250 4.330 211,495 -0.02(-0.46%)
Oct 06, 2022 4.300 4.500 4.300 4.350 206,680 -0.01(-0.23%)
Oct 05, 2022 4.390 4.390 4.300 4.360 98,602 -0.01(-0.23%)
Oct 04, 2022 4.250 4.370 4.250 4.370 219,039 +0.09(+2.10%)
Oct 03, 2022 4.350 4.400 4.230 4.280 261,424 +0.05(+1.18%)
Sep 30, 2022 3.220 4.310 3.220 4.230 1,812,490 +0.98(+30.15%)
Sep 29, 2022 3.190 3.250 3.150 3.250 25,551 +0.00(+0.00%)
Sep 28, 2022 3.360 3.400 3.200 3.250 52,924 -0.02(-0.61%)
Sep 27, 2022 3.280 3.350 3.200 3.270 91,776 +0.06(+1.87%)
Sep 26, 2022 3.380 3.490 3.200 3.210 66,611 -0.17(-5.03%)
Sep 23, 2022 3.400 3.400 3.200 3.380 71,442 -0.07(-2.03%)
Sep 22, 2022 3.310 3.470 3.090 3.450 120,121 +0.10(+2.99%)
Sep 21, 2022 3.280 3.400 3.260 3.350 83,548 +0.07(+2.13%)
Sep 20, 2022 3.180 3.500 3.180 3.280 324,352 +0.32(+10.78%)
Sep 19, 2022 2.990 3.050 2.950 2.961 218,458 -0.07(-2.19%)
Sep 16, 2022 3.003 3.060 3.000 3.027 31,994 -0.00(-0.09%)
Sep 15, 2022 3.060 3.060 3.000 3.030 39,562 -0.03(-0.98%)
Sep 14, 2022 3.050 3.090 3.020 3.060 24,847 +0.00(+0.00%)
Sep 13, 2022 3.170 3.170 3.020 3.060 6,827 -0.12(-3.77%)
Sep 12, 2022 3.220 3.239 3.170 3.180 11,994 -0.07(-2.15%)
Sep 09, 2022 3.220 3.290 3.170 3.250 21,955 +0.08(+2.69%)
Sep 08, 2022 3.165 3.240 3.150 3.165 16,652 +0.02(+0.48%)
Sep 07, 2022 3.190 3.285 3.123 3.150 26,691 -0.07(-2.17%)
Sep 06, 2022 3.130 3.310 3.130 3.220 27,858 +0.02(+0.63%)
Sep 02, 2022 3.090 3.209 3.029 3.200 21,755 +0.12(+3.90%)
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.