O2Micro Intl Ltd ADR (NQ: OIIM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	6.810	7.330	6.800	7.230	443,875	+0.42(+6.17%)
Apr 30, 2021	7.000	7.150	6.570	6.810	351,500	-0.53(-7.22%)
Apr 29, 2021	7.550	7.580	7.250	7.340	237,117	-0.16(-2.13%)
Apr 28, 2021	7.520	7.570	7.250	7.500	142,234	+0.03(+0.40%)
Apr 27, 2021	7.750	7.790	7.330	7.470	159,810	-0.17(-2.23%)
Apr 26, 2021	7.770	7.840	7.550	7.640	166,513	+0.03(+0.39%)
Apr 23, 2021	7.310	7.680	7.310	7.610	157,900	+0.40(+5.55%)
Apr 22, 2021	7.430	7.460	7.060	7.210	135,897	-0.13(-1.77%)
Apr 21, 2021	6.970	7.380	6.880	7.340	145,589	+0.45(+6.53%)
Apr 20, 2021	7.030	7.159	6.800	6.890	135,772	-0.18(-2.55%)
Apr 19, 2021	7.280	7.350	6.860	7.070	226,504	-0.21(-2.88%)
Apr 16, 2021	7.400	7.430	7.170	7.280	110,400	-0.15(-2.02%)
Apr 15, 2021	7.710	7.800	7.300	7.430	148,847	-0.14(-1.85%)
Apr 14, 2021	7.660	7.804	7.450	7.570	156,956	-0.10(-1.30%)
Apr 13, 2021	7.660	7.880	7.500	7.670	186,016	+0.06(+0.79%)
Apr 12, 2021	7.990	7.990	7.430	7.610	180,219	-0.38(-4.76%)
Apr 09, 2021	8.170	8.196	7.880	7.990	114,600	-0.18(-2.20%)
Apr 08, 2021	7.970	8.200	7.860	8.170	155,608	+0.38(+4.88%)
Apr 07, 2021	8.050	8.120	7.700	7.790	127,581	-0.25(-3.11%)
Apr 06, 2021	8.300	8.340	7.910	8.040	175,585	-0.21(-2.55%)
Apr 05, 2021	8.350	8.400	8.070	8.250	173,398	+0.00(+0.00%)
Apr 01, 2021	8.000	8.380	7.980	8.250	172,500	+0.43(+5.50%)
Mar 31, 2021	7.400	7.940	7.370	7.820	261,725	+0.48(+6.54%)
Mar 30, 2021	7.200	7.400	7.050	7.340	166,258	+0.10(+1.38%)
Mar 29, 2021	7.380	7.440	7.100	7.240	194,376	-0.21(-2.82%)
Mar 26, 2021	7.160	7.450	7.050	7.450	239,600	+0.38(+5.37%)
Mar 25, 2021	7.190	7.270	6.850	7.070	336,339	-0.19(-2.62%)
Mar 24, 2021	7.680	7.680	7.230	7.260	181,892	-0.28(-3.71%)
Mar 23, 2021	7.940	7.950	7.430	7.540	209,868	-0.37(-4.68%)
Mar 22, 2021	8.310	8.380	7.850	7.910	195,447	-0.28(-3.42%)
Mar 19, 2021	7.990	8.340	7.780	8.190	1,131,000	+0.29(+3.67%)
Mar 18, 2021	8.250	8.400	7.830	7.900	247,118	-0.50(-5.95%)
Mar 17, 2021	8.300	8.600	8.030	8.400	319,066	-0.05(-0.59%)
Mar 16, 2021	8.530	8.730	8.210	8.450	340,455	+0.13(+1.56%)
Mar 15, 2021	7.720	8.650	7.710	8.320	561,304	+0.61(+7.91%)
Mar 12, 2021	7.750	7.840	7.330	7.710	217,400	-0.04(-0.52%)
Mar 11, 2021	7.610	7.820	7.400	7.750	231,287	+0.39(+5.30%)
Mar 10, 2021	7.680	7.980	7.110	7.360	331,347	-0.05(-0.67%)
Mar 09, 2021	6.960	7.600	6.861	7.410	335,127	+0.72(+10.76%)
Mar 08, 2021	7.050	7.170	6.620	6.690	308,282	-0.34(-4.84%)
Mar 05, 2021	6.600	7.120	6.250	7.030	570,700	+0.33(+4.93%)
Mar 04, 2021	7.050	7.390	6.590	6.700	538,735	-0.56(-7.71%)
Mar 03, 2021	7.560	7.700	7.030	7.260	371,111	-0.39(-5.10%)
Mar 02, 2021	8.000	8.180	7.580	7.650	276,197	-0.35(-4.37%)

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.