O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	2.470	2.530	2.390	2.470	38,385	-0.02(-0.80%)
Jul 30, 2015	2.450	2.610	2.420	2.490	45,877	+0.06(+2.47%)
Jul 29, 2015	2.470	2.500	2.380	2.430	49,918	-0.07(-2.80%)
Jul 28, 2015	2.460	2.500	2.410	2.500	47,954	+0.07(+2.88%)
Jul 27, 2015	2.470	2.490	2.400	2.430	16,151	-0.07(-2.80%)
Jul 24, 2015	2.430	2.530	2.430	2.500	34,924	+0.04(+1.63%)
Jul 23, 2015	2.510	2.510	2.440	2.460	21,693	-0.08(-3.15%)
Jul 22, 2015	2.550	2.590	2.490	2.540	24,963	-0.01(-0.39%)
Jul 21, 2015	2.590	2.600	2.500	2.550	36,209	+0.01(+0.39%)
Jul 20, 2015	2.540	2.550	2.520	2.540	8,144	+0.03(+1.20%)
Jul 17, 2015	2.510	2.550	2.510	2.510	14,736	+0.00(+0.00%)
Jul 16, 2015	2.508	2.560	2.508	2.510	8,227	+0.00(+0.00%)
Jul 15, 2015	2.600	2.660	2.490	2.510	22,156	+0.03(+1.21%)
Jul 14, 2015	2.720	2.720	2.480	2.480	281,040	-0.12(-4.62%)
Jul 13, 2015	2.650	2.810	2.580	2.600	13,642	+0.09(+3.59%)
Jul 10, 2015	2.560	2.792	2.510	2.510	22,541	+0.00(+0.00%)
Jul 09, 2015	2.480	2.750	2.480	2.510	220,103	+0.03(+1.21%)
Jul 08, 2015	2.510	2.525	2.450	2.480	31,734	-0.05(-1.98%)
Jul 07, 2015	2.740	2.780	2.500	2.530	223,387	-0.22(-8.00%)
Jul 06, 2015	2.820	2.821	2.670	2.750	58,294	-0.05(-1.79%)
Jul 02, 2015	2.640	2.800	2.800	2.800	161,600	+0.20(+7.69%)
Jul 01, 2015	2.550	2.660	2.520	2.600	33,201	+0.00(+0.00%)
Jun 30, 2015	2.430	2.620	2.430	2.600	262,977	+0.16(+6.56%)
Jun 29, 2015	2.430	2.530	2.430	2.440	55,483	-0.06(-2.40%)
Jun 26, 2015	2.440	2.519	2.410	2.500	47,904	+0.07(+2.88%)
Jun 25, 2015	2.460	2.530	2.430	2.430	35,822	-0.05(-2.02%)
Jun 24, 2015	2.490	2.570	2.460	2.480	43,961	-0.01(-0.40%)
Jun 23, 2015	2.450	2.530	2.450	2.490	73,356	+0.04(+1.63%)
Jun 22, 2015	2.380	2.490	2.330	2.450	59,591	+0.17(+7.46%)
Jun 19, 2015	2.240	2.300	2.240	2.280	400,518	+0.01(+0.66%)
Jun 18, 2015	2.260	2.310	2.250	2.265	44,992	-0.01(-0.66%)
Jun 17, 2015	2.230	2.350	2.230	2.280	58,523	+0.04(+1.79%)
Jun 16, 2015	2.200	2.260	2.200	2.240	27,015	+0.02(+0.90%)
Jun 15, 2015	2.210	2.220	2.210	2.220	28,884	+0.00(+0.00%)
Jun 12, 2015	2.210	2.240	2.210	2.220	33,376	-0.01(-0.45%)
Jun 11, 2015	2.210	2.240	2.210	2.230	31,742	+0.01(+0.45%)
Jun 10, 2015	2.210	2.230	2.200	2.220	41,314	+0.01(+0.45%)
Jun 09, 2015	2.200	2.230	2.200	2.210	38,533	+0.00(+0.00%)
Jun 08, 2015	2.210	2.230	2.208	2.210	62,764	-0.01(-0.52%)
Jun 05, 2015	2.210	2.240	2.210	2.222	35,763	+0.01(+0.52%)
Jun 04, 2015	2.200	2.230	2.200	2.210	34,680	+0.01(+0.45%)
Jun 03, 2015	2.220	2.235	2.200	2.200	24,320	-0.02(-0.90%)
Jun 02, 2015	2.210	2.220	2.200	2.220	74,417	+0.01(+0.45%)
Jun 01, 2015	2.220	2.230	2.210	2.210	36,433	-0.02(-0.90%)
May 29, 2015	2.220	2.260	2.220	2.230	46,720	-0.01(-0.45%)
May 28, 2015	2.240	2.263	2.230	2.240	31,561	-0.00(-0.14%)
May 27, 2015	2.240	2.270	2.235	2.243	46,707	-0.02(-0.74%)
May 26, 2015	2.230	2.270	2.230	2.260	33,202	+0.03(+1.35%)
May 22, 2015	2.210	2.230	2.230	2.230	24,500	+0.02(+0.90%)
May 21, 2015	2.210	2.240	2.210	2.210	19,431	-0.02(-0.90%)
May 20, 2015	2.220	2.250	2.220	2.230	66,360	+0.01(+0.45%)
May 19, 2015	2.230	2.250	2.220	2.220	14,079	-0.04(-1.77%)
May 18, 2015	2.240	2.290	2.230	2.260	61,589	-0.01(-0.44%)
May 15, 2015	2.260	2.290	2.249	2.270	83,195	+0.00(+0.00%)
May 14, 2015	2.280	2.290	2.260	2.270	25,672	-0.04(-1.73%)
May 13, 2015	2.360	2.430	2.200	2.310	333,793	-0.08(-3.35%)
May 12, 2015	2.350	2.490	2.350	2.390	384,992	+0.00(+0.00%)
May 11, 2015	2.500	2.500	2.340	2.390	119,125	-0.09(-3.63%)
May 08, 2015	2.400	2.490	2.400	2.480	11,290	+0.10(+4.20%)
May 07, 2015	2.389	2.400	2.300	2.380	981,652	-0.02(-0.83%)
May 06, 2015	2.320	2.410	2.280	2.400	14,718	+0.00(+0.00%)
May 05, 2015	2.310	2.410	2.280	2.400	25,658	+0.08(+3.67%)
May 04, 2015	2.350	2.400	2.280	2.315	38,989	-0.06(-2.32%)