O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2.380	2.400	2.270	2.330	36,644	-0.02(-0.85%)
Nov 26, 2014	2.160	2.350	2.350	2.350	71,100	+0.19(+8.80%)
Nov 25, 2014	2.040	2.270	2.040	2.160	182,894	+0.14(+6.93%)
Nov 24, 2014	2.010	2.020	1.980	2.020	40,882	+0.00(+0.00%)
Nov 21, 2014	1.990	2.090	1.970	2.020	256,321	+0.05(+2.54%)
Nov 20, 2014	1.990	2.030	1.970	1.970	152,000	+0.00(+0.00%)
Nov 19, 2014	1.980	2.020	1.900	1.970	140,150	-0.03(-1.50%)
Nov 18, 2014	2.030	2.030	1.946	2.000	264,876	-0.02(-0.99%)
Nov 17, 2014	1.980	2.030	1.950	2.020	144,041	+0.05(+2.54%)
Nov 14, 2014	1.940	1.970	1.920	1.970	71,584	+0.01(+0.51%)
Nov 13, 2014	1.960	1.970	1.930	1.960	33,703	+0.03(+1.55%)
Nov 12, 2014	1.910	1.950	1.890	1.930	47,270	+0.02(+1.05%)
Nov 11, 2014	1.930	1.960	1.900	1.910	38,422	-0.01(-0.52%)
Nov 10, 2014	1.930	1.940	1.890	1.920	16,100	-0.01(-0.52%)
Nov 07, 2014	1.930	1.940	1.920	1.930	13,385	-0.02(-1.03%)
Nov 06, 2014	1.920	1.950	1.920	1.950	32,189	+0.00(+0.00%)
Nov 05, 2014	1.950	1.950	1.880	1.950	197,853	+0.00(+0.00%)
Nov 04, 2014	1.920	1.990	1.910	1.950	115,973	+0.00(+0.00%)