O2Micro Intl Ltd ADR (NQ: OIIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	7.120	7.770	7.050	7.770	438,239	+0.67(+9.44%)
Jul 29, 2021	6.890	7.150	6.704	7.100	200,563	+0.27(+3.95%)
Jul 28, 2021	6.580	6.900	6.500	6.830	148,307	+0.31(+4.75%)
Jul 27, 2021	6.600	6.678	6.150	6.520	84,723	-0.07(-1.06%)
Jul 26, 2021	6.690	6.760	6.550	6.590	76,315	-0.12(-1.79%)
Jul 23, 2021	6.650	6.720	6.370	6.710	115,482	+0.08(+1.21%)
Jul 22, 2021	6.630	6.690	6.570	6.630	73,074	-0.01(-0.15%)
Jul 21, 2021	6.300	6.660	6.190	6.640	75,261	+0.33(+5.23%)
Jul 20, 2021	6.070	6.360	6.000	6.310	72,345	+0.23(+3.78%)
Jul 19, 2021	6.240	6.440	6.020	6.080	167,265	-0.16(-2.56%)
Jul 16, 2021	6.400	6.549	6.230	6.240	53,637	-0.15(-2.35%)
Jul 15, 2021	6.390	6.480	6.210	6.390	103,099	-0.07(-1.08%)
Jul 14, 2021	6.670	6.800	6.460	6.460	78,939	-0.17(-2.56%)
Jul 13, 2021	6.649	6.770	6.550	6.630	88,687	-0.12(-1.78%)
Jul 12, 2021	6.700	6.833	6.650	6.750	103,312	+0.11(+1.66%)
Jul 09, 2021	6.540	6.785	6.500	6.640	51,156	+0.13(+2.00%)
Jul 08, 2021	6.540	6.560	6.310	6.510	101,710	-0.14(-2.11%)
Jul 07, 2021	6.940	6.975	6.610	6.650	116,071	-0.28(-4.04%)
Jul 06, 2021	6.960	7.020	6.857	6.930	73,594	+0.05(+0.73%)
Jul 02, 2021	7.020	7.090	6.800	6.880	68,424	-0.10(-1.43%)
Jul 01, 2021	7.200	7.220	6.920	6.980	87,096	-0.23(-3.19%)
Jun 30, 2021	7.360	7.370	7.150	7.210	62,947	-0.16(-2.17%)
Jun 29, 2021	7.350	7.480	7.180	7.370	115,258	+0.02(+0.27%)
Jun 28, 2021	7.190	7.350	7.190	7.350	119,883	+0.13(+1.80%)
Jun 25, 2021	7.280	7.320	7.170	7.220	46,718	-0.06(-0.82%)
Jun 24, 2021	7.210	7.360	7.210	7.280	100,399	+0.13(+1.82%)
Jun 23, 2021	6.810	7.200	6.810	7.150	94,241	+0.37(+5.46%)
Jun 22, 2021	6.760	6.899	6.610	6.780	95,341	+0.01(+0.15%)
Jun 21, 2021	6.940	6.955	6.670	6.770	111,550	-0.12(-1.74%)
Jun 18, 2021	6.990	7.200	6.710	6.890	147,262	-0.17(-2.41%)
Jun 17, 2021	6.930	7.220	6.830	7.060	86,384	+0.09(+1.29%)
Jun 16, 2021	7.110	7.202	6.851	6.970	128,510	-0.16(-2.24%)
Jun 15, 2021	7.630	7.670	7.100	7.130	178,505	-0.35(-4.68%)
Jun 14, 2021	7.230	7.680	7.220	7.480	225,673	+0.26(+3.60%)
Jun 11, 2021	7.010	7.350	7.010	7.220	97,739	+0.12(+1.69%)
Jun 10, 2021	7.170	7.190	6.890	7.100	102,644	+0.00(+0.00%)
Jun 09, 2021	7.100	7.200	6.900	7.100	138,388	+0.04(+0.57%)
Jun 08, 2021	7.410	7.420	6.980	7.060	170,711	-0.30(-4.08%)
Jun 07, 2021	7.420	7.480	7.300	7.360	74,737	-0.05(-0.67%)
Jun 04, 2021	7.140	7.443	7.120	7.410	103,459	+0.31(+4.37%)
Jun 03, 2021	7.230	7.350	7.100	7.100	104,741	-0.23(-3.14%)
Jun 02, 2021	7.480	7.575	7.270	7.330	97,280	-0.17(-2.27%)
Jun 01, 2021	7.550	7.620	7.310	7.500	158,810	+0.07(+0.94%)
May 28, 2021	7.400	7.500	7.310	7.430	108,419	+0.09(+1.23%)
May 27, 2021	7.380	7.450	7.250	7.340	107,370	-0.04(-0.54%)
May 26, 2021	7.500	7.570	7.210	7.380	134,044	+0.05(+0.68%)
May 25, 2021	7.570	7.675	7.310	7.330	131,465	-0.16(-2.14%)
May 24, 2021	7.240	7.610	7.200	7.490	166,712	+0.30(+4.17%)
May 21, 2021	7.170	7.304	6.970	7.190	96,999	+0.09(+1.27%)
May 20, 2021	6.950	7.230	6.950	7.100	105,685	+0.20(+2.90%)
May 19, 2021	6.610	6.960	6.460	6.900	128,609	+0.08(+1.17%)
May 18, 2021	6.470	6.898	6.380	6.820	211,618	+0.34(+5.25%)
May 17, 2021	6.600	6.650	6.360	6.480	165,160	-0.18(-2.70%)
May 14, 2021	6.530	6.700	6.470	6.660	108,905	+0.21(+3.26%)
May 13, 2021	6.570	6.720	6.350	6.450	125,022	-0.02(-0.31%)
May 12, 2021	6.630	6.800	6.450	6.470	230,313	-0.35(-5.13%)
May 11, 2021	6.550	6.910	6.480	6.820	217,190	+0.06(+0.89%)
May 10, 2021	7.210	7.220	6.750	6.760	200,213	-0.49(-6.76%)
May 07, 2021	7.000	7.290	6.990	7.250	197,886	+0.25(+3.57%)
May 06, 2021	6.950	7.038	6.800	7.000	219,943	-0.02(-0.28%)
May 05, 2021	7.110	7.180	6.920	7.020	215,250	+0.01(+0.14%)
May 04, 2021	7.200	7.220	6.810	7.010	380,701	-0.22(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.