Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2021 7.400 7.940 7.370 7.820 261,725 +0.48(+6.54%)
Mar 30, 2021 7.200 7.400 7.050 7.340 166,258 +0.10(+1.38%)
Mar 29, 2021 7.380 7.440 7.100 7.240 194,376 -0.21(-2.82%)
Mar 26, 2021 7.160 7.450 7.050 7.450 239,600 +0.38(+5.37%)
Mar 25, 2021 7.190 7.270 6.850 7.070 336,339 -0.19(-2.62%)
Mar 24, 2021 7.680 7.680 7.230 7.260 181,892 -0.28(-3.71%)
Mar 23, 2021 7.940 7.950 7.430 7.540 209,868 -0.37(-4.68%)
Mar 22, 2021 8.310 8.380 7.850 7.910 195,447 -0.28(-3.42%)
Mar 19, 2021 7.990 8.340 7.780 8.190 1,131,000 +0.29(+3.67%)
Mar 18, 2021 8.250 8.400 7.830 7.900 247,118 -0.50(-5.95%)
Mar 17, 2021 8.300 8.600 8.030 8.400 319,066 -0.05(-0.59%)
Mar 16, 2021 8.530 8.730 8.210 8.450 340,455 +0.13(+1.56%)
Mar 15, 2021 7.720 8.650 7.710 8.320 561,304 +0.61(+7.91%)
Mar 12, 2021 7.750 7.840 7.330 7.710 217,400 -0.04(-0.52%)
Mar 11, 2021 7.610 7.820 7.400 7.750 231,287 +0.39(+5.30%)
Mar 10, 2021 7.680 7.980 7.110 7.360 331,347 -0.05(-0.67%)
Mar 09, 2021 6.960 7.600 6.861 7.410 335,127 +0.72(+10.76%)
Mar 08, 2021 7.050 7.170 6.620 6.690 308,282 -0.34(-4.84%)
Mar 05, 2021 6.600 7.120 6.250 7.030 570,700 +0.33(+4.93%)
Mar 04, 2021 7.050 7.390 6.590 6.700 538,735 -0.56(-7.71%)
Mar 03, 2021 7.560 7.700 7.030 7.260 371,111 -0.39(-5.10%)
Mar 02, 2021 8.000 8.180 7.580 7.650 276,197 -0.35(-4.37%)
Mar 01, 2021 8.000 8.030 7.710 8.000 340,293 +0.25(+3.23%)
Feb 26, 2021 7.440 7.990 7.350 7.750 303,200 +0.31(+4.17%)
Feb 25, 2021 8.300 8.400 7.340 7.440 394,243 -0.87(-10.47%)
Feb 24, 2021 8.020 8.320 7.830 8.310 322,968 +0.40(+5.06%)
Feb 23, 2021 8.000 8.070 7.020 7.910 472,648 -0.32(-3.89%)
Feb 22, 2021 8.570 8.690 8.110 8.230 335,810 -0.44(-5.07%)
Feb 19, 2021 8.410 8.700 8.320 8.670 288,600 +0.37(+4.46%)
Feb 18, 2021 8.770 8.770 8.120 8.300 363,370 -0.58(-6.53%)
Feb 17, 2021 9.070 9.080 8.270 8.880 585,816 -0.27(-2.95%)
Feb 16, 2021 9.350 9.550 9.070 9.150 575,094 +0.07(+0.77%)
Feb 12, 2021 8.890 9.340 8.700 9.080 338,300 +0.19(+2.14%)
Feb 11, 2021 8.820 9.260 8.700 8.890 459,966 +0.13(+1.48%)
Feb 10, 2021 9.240 9.320 8.650 8.760 763,465 -0.16(-1.79%)
Feb 09, 2021 9.500 9.500 8.770 8.920 971,528 -0.44(-4.70%)
Feb 08, 2021 9.500 9.550 9.210 9.360 786,953 +0.20(+2.18%)
Feb 05, 2021 9.850 10.20 8.750 9.160 1,349,100 -1.32(-12.60%)
Feb 04, 2021 9.820 10.60 9.650 10.48 618,711 +0.55(+5.54%)
Feb 03, 2021 10.22 10.25 9.650 9.930 442,632 -0.20(-1.97%)
Feb 02, 2021 10.16 10.35 9.880 10.13 524,521 +0.28(+2.84%)
Feb 01, 2021 9.130 9.990 9.130 9.850 569,672 +0.90(+10.06%)
Jan 29, 2021 9.250 9.499 8.850 8.950 423,800 -0.46(-4.89%)
Jan 28, 2021 9.010 9.440 9.010 9.410 278,246 +0.40(+4.44%)
Jan 27, 2021 9.750 9.860 8.820 9.010 533,400 -1.01(-10.08%)
Jan 26, 2021 10.10 10.18 9.800 10.02 256,182 -0.08(-0.79%)
Jan 25, 2021 10.88 11.00 9.250 10.10 589,636 -0.50(-4.72%)
Jan 22, 2021 10.71 11.25 10.32 10.60 625,500 +0.05(+0.47%)
Jan 21, 2021 9.550 10.70 9.540 10.55 946,067 +1.12(+11.88%)
Jan 20, 2021 9.300 9.670 9.260 9.430 347,028 +0.18(+1.95%)
Jan 19, 2021 9.000 9.440 8.890 9.250 305,459 +0.61(+7.06%)
Jan 15, 2021 9.350 9.350 8.510 8.640 647,600 -0.78(-8.28%)
Jan 14, 2021 9.260 9.780 9.250 9.420 447,785 +0.36(+3.97%)
Jan 13, 2021 9.350 9.410 8.940 9.060 396,259 -0.34(-3.62%)
Jan 12, 2021 9.380 9.800 9.250 9.400 390,953 -0.10(-1.05%)
Jan 11, 2021 9.090 9.600 8.810 9.500 437,692 +0.57(+6.38%)
Jan 08, 2021 9.450 9.627 8.800 8.930 439,000 -0.42(-4.49%)
Jan 07, 2021 9.220 9.680 9.000 9.350 386,447 +0.27(+2.97%)
Jan 06, 2021 9.250 9.540 9.020 9.080 512,787 -0.01(-0.11%)
Jan 05, 2021 9.470 9.990 8.950 9.090 859,479 -0.46(-4.82%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.