O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		1.800	1.800	1.800	0	-0.10(-5.26%)
Dec 29, 2016	1.928	2.000	1.860	1.900	106,133	-0.04(-2.06%)
Dec 28, 2016	1.950	2.000	1.830	1.940	61,422	-0.04(-2.02%)
Dec 27, 2016	1.900	2.000	1.900	1.980	84,823	+0.06(+3.13%)
Dec 23, 2016		1.920	1.920	1.920	0	+0.04(+2.13%)
Dec 22, 2016	1.950	2.020	1.860	1.880	67,603	-0.09(-4.57%)
Dec 21, 2016	1.953	1.990	1.950	1.970	8,021	-0.02(-1.01%)
Dec 20, 2016	1.930	2.070	1.920	1.990	77,134	+0.01(+0.51%)
Dec 19, 2016	2.050	2.050	1.910	1.980	47,777	+0.01(+0.51%)
Dec 16, 2016	2.040	2.040	1.900	1.970	4,088	+0.01(+0.51%)
Dec 15, 2016	2.070	2.070	1.950	1.960	10,293	-0.07(-3.45%)
Dec 14, 2016	2.010	2.130	1.960	2.030	98,372	+0.05(+2.53%)
Dec 13, 2016	1.960	2.020	1.960	1.980	44,420	+0.00(+0.00%)
Dec 12, 2016	1.970	2.020	1.950	1.980	39,715	-0.02(-1.00%)
Dec 09, 2016	1.850	2.020	1.800	2.000	178,184	+0.15(+8.11%)
Dec 08, 2016	1.850	1.880	1.820	1.850	69,830	+0.00(+0.00%)
Dec 07, 2016	1.895	1.895	1.840	1.850	12,400	-0.00(-0.01%)
Dec 06, 2016	1.870	1.955	1.820	1.850	40,935	-0.05(-2.88%)
Dec 05, 2016	1.870	2.000	1.870	1.905	35,201	+0.04(+2.42%)
Dec 02, 2016	1.890	1.970	1.830	1.860	89,938	-0.04(-2.11%)
Dec 01, 2016	1.825	1.980	1.810	1.900	98,671	+0.05(+2.70%)
Nov 30, 2016	1.850	1.870	1.820	1.850	50,966	+0.03(+1.65%)
Nov 29, 2016	1.800	1.897	1.800	1.820	26,511	-0.04(-2.15%)
Nov 28, 2016	1.840	1.890	1.810	1.860	9,301	+0.03(+1.64%)
Nov 25, 2016	1.840	1.858	1.800	1.830	17,728	-0.01(-0.54%)
Nov 23, 2016		1.840	1.840	1.840	0	-0.02(-1.08%)
Nov 22, 2016	2.020	2.020	1.820	1.860	38,964	-0.11(-5.58%)
Nov 21, 2016	2.020	2.020	1.950	1.970	4,477	-0.04(-1.99%)
Nov 18, 2016	1.988	2.050	1.951	2.010	13,119	-0.06(-2.90%)
Nov 17, 2016	2.120	2.120	2.060	2.070	25,007	+0.01(+0.49%)
Nov 16, 2016	1.900	2.110	1.857	2.060	146,083	+0.16(+8.42%)
Nov 15, 2016	1.904	1.920	1.850	1.900	39,591	+0.00(+0.00%)
Nov 14, 2016	1.850	1.900	1.850	1.900	15,250	+0.02(+1.06%)
Nov 11, 2016	1.820	1.890	1.820	1.880	17,157	+0.01(+0.53%)
Nov 10, 2016	1.860	1.900	1.810	1.870	27,711	+0.02(+1.08%)
Nov 09, 2016	1.870	1.870	1.800	1.850	19,930	-0.01(-0.54%)
Nov 08, 2016	1.870	1.900	1.850	1.860	15,342	-0.04(-2.11%)
Nov 07, 2016	1.920	1.941	1.851	1.900	31,128	-0.02(-1.04%)
Nov 04, 2016	1.930	1.950	1.900	1.920	37,983	-0.02(-1.05%)
Nov 03, 2016	2.060	2.080	1.910	1.940	132,806	-0.12(-5.81%)
Nov 02, 2016	1.780	2.150	1.776	2.060	672,896	+0.29(+16.38%)
Nov 01, 2016	1.770	1.780	1.730	1.770	3,394	+0.00(+0.00%)
Oct 31, 2016	1.751	1.780	1.750	1.770	1,868	+0.00(+0.00%)
Oct 28, 2016	1.850	1.850	1.760	1.770	23,235	-0.08(-4.32%)
Oct 27, 2016	1.860	1.860	1.830	1.850	8,917	+0.00(+0.00%)
Oct 26, 2016	1.830	1.860	1.830	1.850	11,901	-0.01(-0.54%)
Oct 25, 2016	1.830	1.860	1.830	1.860	17,033	+0.01(+0.27%)
Oct 24, 2016	1.860	1.860	1.845	1.855	10,413	+0.00(+0.27%)
Oct 21, 2016	1.860	1.860	1.832	1.850	38,050	-0.02(-1.07%)
Oct 20, 2016	1.880	1.890	1.850	1.870	40,117	+0.02(+1.08%)
Oct 19, 2016	1.800	1.880	1.798	1.850	92,172	+0.05(+2.78%)
Oct 18, 2016	1.830	1.840	1.791	1.800	46,105	+0.02(+1.12%)
Oct 17, 2016	1.800	1.800	1.740	1.780	6,024	+0.00(+0.00%)
Oct 14, 2016	1.770	1.790	1.730	1.780	20,441	+0.01(+0.56%)
Oct 13, 2016	1.700	1.770	1.700	1.770	12,648	+0.07(+4.12%)
Oct 12, 2016	1.680	1.700	1.680	1.700	12,457	+0.01(+0.59%)
Oct 11, 2016	1.660	1.700	1.660	1.690	6,172	+0.01(+0.60%)
Oct 10, 2016	1.670	1.690	1.660	1.680	16,305	+0.00(+0.00%)
Oct 07, 2016	1.660	1.680	1.660	1.680	15,967	+0.02(+1.20%)
Oct 06, 2016	1.680	1.680	1.640	1.660	1,328	-0.02(-1.19%)
Oct 05, 2016	1.641	1.700	1.640	1.680	9,704	-0.01(-0.59%)
Oct 04, 2016	1.670	1.700	1.620	1.690	5,613	+0.00(+0.00%)