O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.400	4.420	4.370	4.370	31,949	-0.03(-0.68%)
Nov 29, 2022	4.420	4.450	4.380	4.400	23,929	-0.01(-0.23%)
Nov 28, 2022	4.440	4.477	4.410	4.410	31,117	-0.02(-0.45%)
Nov 25, 2022	4.410	4.460	4.410	4.430	4,299	+0.01(+0.23%)
Nov 23, 2022	4.470	4.470	4.420	4.420	26,559	-0.05(-1.17%)
Nov 22, 2022	4.390	4.480	4.380	4.472	23,531	+0.08(+1.87%)
Nov 21, 2022	4.410	4.450	4.380	4.390	8,656	-0.04(-0.90%)
Nov 18, 2022	4.430	4.440	4.350	4.430	25,466	+0.01(+0.23%)
Nov 17, 2022	4.360	4.420	4.350	4.420	35,524	+0.06(+1.38%)
Nov 16, 2022	4.360	4.370	4.300	4.360	37,129	-0.01(-0.34%)
Nov 15, 2022	4.400	4.410	4.370	4.375	47,294	-0.03(-0.57%)
Nov 14, 2022	4.300	4.490	4.290	4.400	153,749	+0.10(+2.33%)
Nov 11, 2022	4.290	4.300	4.270	4.300	18,856	+0.03(+0.70%)
Nov 10, 2022	4.240	4.300	4.213	4.270	40,533	+0.05(+1.18%)
Nov 09, 2022	4.180	4.280	4.180	4.220	50,898	+0.02(+0.48%)
Nov 08, 2022	4.190	4.230	4.190	4.200	25,619	+0.00(+0.00%)
Nov 07, 2022	4.200	4.205	4.180	4.200	15,434	+0.00(+0.00%)
Nov 04, 2022	4.220	4.220	4.190	4.200	34,358	+0.00(+0.00%)
Nov 03, 2022	4.140	4.220	4.140	4.200	37,399	+0.02(+0.48%)
Nov 02, 2022	4.150	4.240	4.143	4.180	82,856	-0.03(-0.71%)
Nov 01, 2022	4.180	4.220	4.170	4.210	72,478	+0.07(+1.69%)
Oct 31, 2022	4.170	4.210	4.120	4.140	108,065	-0.05(-1.19%)
Oct 28, 2022	4.210	4.240	4.160	4.190	70,007	-0.01(-0.24%)
Oct 27, 2022	4.250	4.250	4.200	4.200	40,023	-0.04(-0.94%)
Oct 26, 2022	4.220	4.280	4.200	4.240	96,708	+0.01(+0.24%)
Oct 25, 2022	4.240	4.270	4.210	4.230	96,768	-0.02(-0.59%)
Oct 24, 2022	4.240	4.260	4.210	4.255	72,455	+0.00(+0.12%)
Oct 21, 2022	4.290	4.310	4.230	4.250	132,181	-0.04(-0.93%)
Oct 20, 2022	4.310	4.310	4.260	4.290	70,798	+0.02(+0.47%)
Oct 19, 2022	4.320	4.350	4.250	4.270	28,039	-0.06(-1.39%)
Oct 18, 2022	4.320	4.351	4.280	4.330	128,379	+0.08(+1.96%)
Oct 17, 2022	4.240	4.270	4.220	4.247	53,140	+0.01(+0.16%)
Oct 14, 2022	4.290	4.290	4.200	4.240	51,379	-0.01(-0.24%)
Oct 13, 2022	4.230	4.330	4.150	4.250	50,471	+0.02(+0.47%)
Oct 12, 2022	4.270	4.340	4.195	4.230	100,866	+0.05(+1.20%)
Oct 11, 2022	4.220	4.250	4.110	4.180	114,590	-0.06(-1.42%)
Oct 10, 2022	4.300	4.310	4.170	4.240	137,142	-0.09(-2.08%)
Oct 07, 2022	4.300	4.330	4.250	4.330	211,495	-0.02(-0.46%)
Oct 06, 2022	4.300	4.500	4.300	4.350	206,680	-0.01(-0.23%)
Oct 05, 2022	4.390	4.390	4.300	4.360	98,602	-0.01(-0.23%)
Oct 04, 2022	4.250	4.370	4.250	4.370	219,039	+0.09(+2.10%)
Oct 03, 2022	4.350	4.400	4.230	4.280	261,424	+0.05(+1.18%)
Sep 30, 2022	3.220	4.310	3.220	4.230	1,812,490	+0.98(+30.15%)
Sep 29, 2022	3.190	3.250	3.150	3.250	25,551	+0.00(+0.00%)
Sep 28, 2022	3.360	3.400	3.200	3.250	52,924	-0.02(-0.61%)
Sep 27, 2022	3.280	3.350	3.200	3.270	91,776	+0.06(+1.87%)
Sep 26, 2022	3.380	3.490	3.200	3.210	66,611	-0.17(-5.03%)
Sep 23, 2022	3.400	3.400	3.200	3.380	71,442	-0.07(-2.03%)
Sep 22, 2022	3.310	3.470	3.090	3.450	120,121	+0.10(+2.99%)
Sep 21, 2022	3.280	3.400	3.260	3.350	83,548	+0.07(+2.13%)
Sep 20, 2022	3.180	3.500	3.180	3.280	324,352	+0.32(+10.78%)
Sep 19, 2022	2.990	3.050	2.950	2.961	218,458	-0.07(-2.19%)
Sep 16, 2022	3.003	3.060	3.000	3.027	31,994	-0.00(-0.09%)
Sep 15, 2022	3.060	3.060	3.000	3.030	39,562	-0.03(-0.98%)
Sep 14, 2022	3.050	3.090	3.020	3.060	24,847	+0.00(+0.00%)
Sep 13, 2022	3.170	3.170	3.020	3.060	6,827	-0.12(-3.77%)
Sep 12, 2022	3.220	3.239	3.170	3.180	11,994	-0.07(-2.15%)
Sep 09, 2022	3.220	3.290	3.170	3.250	21,955	+0.08(+2.69%)
Sep 08, 2022	3.165	3.240	3.150	3.165	16,652	+0.02(+0.48%)
Sep 07, 2022	3.190	3.285	3.123	3.150	26,691	-0.07(-2.17%)
Sep 06, 2022	3.130	3.310	3.130	3.220	27,858	+0.02(+0.63%)
Sep 02, 2022	3.090	3.209	3.029	3.200	21,755	+0.12(+3.90%)