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%)
Nov 03, 2014	1.940	1.980	1.920	1.950	39,075	-0.02(-1.02%)
Oct 31, 2014	1.930	1.970	1.900	1.970	73,824	+0.04(+2.07%)
Oct 30, 2014	1.980	2.030	1.910	1.930	59,478	-0.09(-4.31%)
Oct 29, 2014	1.950	2.070	1.929	2.017	56,581	+0.12(+6.16%)
Oct 28, 2014	1.900	1.970	1.900	1.900	69,468	-0.01(-0.52%)
Oct 27, 2014	1.940	1.990	1.900	1.910	72,141	-0.06(-3.05%)
Oct 24, 2014	2.000	2.000	1.900	1.970	30,450	-0.03(-1.50%)
Oct 23, 2014	2.080	2.080	1.990	2.000	7,500	+0.01(+0.50%)
Oct 22, 2014	2.000	2.010	1.940	1.990	43,343	-0.01(-0.50%)
Oct 21, 2014	1.960	1.960	1.960	2.000	47,715	+0.01(+0.50%)
Oct 20, 2014	1.950	2.040	1.940	1.990	114,347	+0.03(+1.53%)
Oct 17, 2014	1.950	2.000	1.920	1.960	53,464	-0.01(-0.51%)
Oct 16, 2014	1.980	1.980	1.910	1.970	155,056	+0.02(+1.03%)
Oct 15, 2014	1.970	2.000	1.900	1.950	127,355	-0.01(-0.51%)
Oct 14, 2014	2.020	2.070	1.950	1.960	178,281	-0.04(-2.00%)
Oct 13, 2014	2.030	2.080	2.000	2.000	153,399	-0.06(-2.91%)
Oct 10, 2014	2.260	2.270	2.025	2.060	396,623	-0.24(-10.43%)
Oct 09, 2014	2.340	2.360	2.300	2.300	124,555	-0.04(-1.71%)
Oct 08, 2014	2.500	2.500	2.160	2.340	163,781	-0.33(-12.36%)
Oct 07, 2014	2.690	2.730	2.650	2.670	20,239	-0.02(-0.74%)
Oct 06, 2014	2.630	2.740	2.570	2.690	10,800	+0.03(+1.13%)
Oct 03, 2014	2.620	2.700	2.610	2.660	22,948	-0.03(-1.12%)
Oct 02, 2014	2.680	2.700	2.650	2.690	32,507	+0.04(+1.51%)
Oct 01, 2014	2.630	2.720	2.630	2.650	50,410	-0.01(-0.38%)
Sep 30, 2014	2.700	2.740	2.660	2.660	171,412	-0.04(-1.48%)
Sep 29, 2014	2.680	2.740	2.680	2.700	332,721	+0.00(+0.00%)
Sep 26, 2014	2.620	2.720	2.620	2.700	183,562	+0.12(+4.65%)
Sep 25, 2014	2.530	2.650	2.520	2.580	89,871	-0.07(-2.64%)
Sep 24, 2014	2.630	2.700	2.570	2.650	100,740	-0.01(-0.38%)
Sep 23, 2014	2.710	2.730	2.630	2.660	51,555	-0.07(-2.49%)
Sep 22, 2014	2.750	2.790	2.710	2.728	33,843	-0.05(-1.87%)
Sep 19, 2014	2.750	2.800	2.730	2.780	43,899	+0.01(+0.36%)
Sep 18, 2014	2.800	2.880	2.770	2.770	41,668	-0.07(-2.46%)
Sep 17, 2014	2.810	2.880	2.790	2.840	18,378	+0.02(+0.71%)
Sep 16, 2014	2.900	2.900	2.770	2.820	31,709	-0.09(-3.09%)
Sep 15, 2014	2.840	2.910	2.800	2.910	9,353	+0.07(+2.46%)
Sep 12, 2014	2.870	2.930	2.840	2.840	12,861	-0.06(-2.07%)
Sep 11, 2014	2.840	2.900	2.840	2.900	20,827	+0.05(+1.75%)
Sep 10, 2014	2.820	2.890	2.820	2.850	5,300	-0.02(-0.70%)
Sep 09, 2014	2.890	2.900	2.830	2.870	83,299	-0.05(-1.71%)
Sep 08, 2014	2.930	2.960	2.860	2.920	26,460	-0.03(-1.02%)
Sep 05, 2014	2.990	3.050	2.930	2.950	117,204	-0.04(-1.34%)
Sep 04, 2014	3.050	3.050	2.950	2.990	439,633	-0.04(-1.32%)
Sep 03, 2014	3.110	3.110	2.990	3.030	10,973	+0.05(+1.68%)