O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.360	1.360	1.360	0	-0.04(-2.86%)
Mar 28, 2018	1.400	1.400	1.360	1.400	15,278	+0.03(+2.19%)
Mar 27, 2018	1.390	1.400	1.370	1.370	16,333	-0.01(-0.72%)
Mar 26, 2018	1.400	1.400	1.380	1.380	30,749	-0.02(-1.43%)
Mar 23, 2018	1.400	1.400	1.360	1.400	20,184	+0.03(+2.19%)
Mar 22, 2018	1.380	1.420	1.370	1.370	126,312	-0.03(-2.14%)
Mar 21, 2018	1.400	1.415	1.380	1.400	48,176	-0.01(-1.01%)
Mar 20, 2018	1.392	1.429	1.370	1.414	63,994	+0.02(+1.75%)
Mar 19, 2018	1.370	1.400	1.370	1.390	22,976	+0.02(+1.46%)
Mar 16, 2018	1.400	1.400	1.360	1.370	111,885	-0.04(-2.84%)
Mar 15, 2018	1.470	1.489	1.410	1.410	40,840	-0.09(-6.00%)
Mar 14, 2018	1.490	1.500	1.430	1.500	28,957	+0.01(+0.67%)
Mar 13, 2018	1.490	1.550	1.450	1.490	30,909	-0.04(-2.61%)
Mar 12, 2018	1.540	1.570	1.520	1.530	3,995	-0.02(-1.29%)
Mar 09, 2018	1.510	1.550	1.480	1.550	3,385	+0.05(+3.33%)
Mar 08, 2018	1.500	1.510	1.480	1.500	19,967	+0.01(+0.67%)
Mar 07, 2018	1.470	1.500	1.450	1.490	54,584	+0.02(+1.36%)
Mar 06, 2018	1.485	1.510	1.450	1.470	5,626	-0.02(-1.34%)
Mar 05, 2018	1.480	1.506	1.450	1.490	2,238	+0.01(+0.68%)
Mar 02, 2018	1.470	1.500	1.470	1.480	1,059	+0.02(+1.37%)
Mar 01, 2018	1.440	1.500	1.440	1.460	3,845	+0.03(+2.10%)
Feb 28, 2018	1.410	1.470	1.410	1.430	23,295	-0.01(-0.69%)
Feb 27, 2018	1.440	1.450	1.410	1.440	7,155	-0.01(-0.69%)
Feb 26, 2018	1.420	1.500	1.410	1.450	51,179	+0.04(+2.84%)
Feb 23, 2018	1.415	1.470	1.410	1.410	18,869	+0.00(+0.00%)
Feb 22, 2018		1.460	1.410	1.410	54,469	-0.01(-0.70%)
Feb 21, 2018	1.450	1.470	1.410	1.420	46,206	+0.00(+0.00%)
Feb 20, 2018	1.440	1.470	1.410	1.420	7,248	+0.00(+0.00%)
Feb 16, 2018		1.420	1.420	1.420	0	-0.03(-1.73%)
Feb 15, 2018	1.410	1.473	1.400	1.445	6,979	+0.03(+1.76%)
Feb 14, 2018	1.400	1.450	1.400	1.420	31,175	+0.00(+0.00%)
Feb 13, 2018	1.380	1.430	1.380	1.420	24,043	+0.03(+2.16%)
Feb 12, 2018	1.380	1.410	1.370	1.390	5,038	+0.02(+1.46%)
Feb 09, 2018	1.400	1.400	1.320	1.370	161,310	-0.03(-2.49%)
Feb 08, 2018	1.430	1.436	1.400	1.405	47,843	-0.02(-1.75%)
Feb 07, 2018	1.440	1.440	1.440	1.430	16,453	+0.00(+0.00%)
Feb 06, 2018	1.450	1.470	1.410	1.430	59,472	+0.00(+0.00%)
Feb 05, 2018	1.460	1.460	1.430	1.430	41,176	-0.03(-2.06%)
Feb 02, 2018	1.510	1.520	1.460	1.460	45,024	-0.06(-3.94%)
Feb 01, 2018	1.480	1.536	1.480	1.520	45,523	+0.01(+0.67%)
Jan 31, 2018	1.500	1.550	1.474	1.510	429,959	-0.14(-8.49%)
Jan 30, 2018	1.620	1.660	1.610	1.650	17,415	+0.01(+0.61%)
Jan 29, 2018	1.660	1.660	1.610	1.640	25,601	+0.00(+0.00%)
Jan 26, 2018	1.684	1.684	1.610	1.640	6,578	-0.01(-0.61%)
Jan 25, 2018	1.650	1.670	1.630	1.650	10,493	+0.01(+0.61%)
Jan 24, 2018	1.640	1.660	1.640	1.640	38,788	+0.01(+0.61%)
Jan 23, 2018	1.616	1.670	1.610	1.630	4,521	-0.04(-2.34%)
Jan 22, 2018	1.660	1.700	1.660	1.669	19,659	+0.01(+0.54%)
Jan 19, 2018	1.690	1.700	1.621	1.660	15,533	-0.04(-2.35%)
Jan 18, 2018	1.660	1.750	1.660	1.700	46,182	+0.03(+1.80%)
Jan 17, 2018	1.650	1.670	1.650	1.670	9,830	+0.05(+3.09%)
Jan 16, 2018	1.580	1.600	1.580	1.620	101,797	+0.01(+0.62%)
Jan 12, 2018		1.610	1.610	1.610	0	-0.05(-3.01%)
Jan 11, 2018	1.660	1.690	1.650	1.660	42,239	+0.00(+0.00%)
Jan 10, 2018	1.670	1.680	1.660	1.660	5,787	-0.01(-0.60%)
Jan 09, 2018	1.700	1.700	1.670	1.670	2,001	-0.01(-0.60%)
Jan 08, 2018	1.730	1.737	1.650	1.680	26,752	-0.06(-3.44%)
Jan 05, 2018	1.754	1.764	1.680	1.740	1,391	+0.05(+2.95%)
Jan 04, 2018	1.720	1.780	1.680	1.690	8,706	-0.06(-3.37%)
Jan 03, 2018	1.750	1.780	1.661	1.749	6,672	-0.02(-1.19%)