O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	9.360	9.650	8.720	9.550	753,567	+0.37(+4.03%)
Dec 31, 2020		9.180	9.180	9.180	781,084	+0.13(+1.44%)
Dec 30, 2020	8.070	9.200	8.000	9.050	781,084	+1.10(+13.84%)
Dec 29, 2020	8.250	8.310	7.570	7.950	412,617	-0.25(-3.05%)
Dec 28, 2020	8.680	8.800	8.030	8.200	314,256	-0.17(-2.03%)
Dec 24, 2020	8.500	8.705	8.290	8.370	139,900	-0.01(-0.12%)
Dec 23, 2020	8.500	8.790	8.330	8.380	355,736	+0.05(+0.60%)
Dec 22, 2020	8.840	8.870	8.140	8.330	493,334	-0.34(-3.92%)
Dec 21, 2020	8.240	8.780	7.750	8.670	651,066	+0.43(+5.22%)
Dec 18, 2020	8.540	8.795	8.120	8.240	631,700	-0.28(-3.29%)
Dec 17, 2020	8.480	9.110	8.250	8.520	1,028,138	+0.20(+2.40%)
Dec 16, 2020	7.810	8.640	7.510	8.320	1,192,355	+0.55(+7.08%)
Dec 15, 2020	7.600	8.250	7.200	7.770	1,068,488	+0.20(+2.64%)
Dec 14, 2020	6.500	7.700	6.490	7.570	1,053,301	+1.16(+18.10%)
Dec 11, 2020	6.310	6.450	6.235	6.410	211,600	+0.08(+1.26%)
Dec 10, 2020	6.080	6.480	6.000	6.330	278,181	+0.25(+4.11%)
Dec 09, 2020	6.570	6.570	6.000	6.080	283,329	-0.39(-6.03%)
Dec 08, 2020	6.500	6.590	6.250	6.470	221,883	-0.12(-1.82%)
Dec 07, 2020	6.920	6.960	6.460	6.590	389,500	-0.33(-4.77%)
Dec 04, 2020	6.700	6.985	6.630	6.920	310,400	+0.35(+5.33%)
Dec 03, 2020	6.600	6.700	6.360	6.570	324,785	+0.08(+1.23%)
Dec 02, 2020	6.310	6.540	6.030	6.490	314,280	+0.12(+1.88%)