Indicators

Alpha and Omega Semi (NQ: AOSL )

22.36 +0.46 (+2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	9.190	9.360	9.150	9.270	207,486	-0.01(-0.11%)
Jun 27, 2014	9.220	9.350	9.170	9.280	561,631	+0.01(+0.11%)
Jun 26, 2014	9.260	9.290	9.170	9.270	56,742	-0.03(-0.32%)
Jun 25, 2014	9.080	9.310	8.960	9.300	167,728	+0.12(+1.36%)
Jun 24, 2014	9.080	9.263	8.995	9.175	205,238	+0.08(+0.82%)
Jun 23, 2014	9.080	9.190	9.060	9.100	61,739	-0.01(-0.11%)
Jun 20, 2014	9.040	9.110	8.990	9.110	210,123	+0.05(+0.55%)
Jun 19, 2014	8.940	9.090	8.900	9.060	132,122	+0.00(+0.00%)
Jun 18, 2014	8.790	9.100	8.751	9.060	246,074	+0.20(+2.26%)
Jun 17, 2014	8.600	8.947	8.560	8.860	296,606	+0.21(+2.43%)
Jun 16, 2014	8.180	8.680	7.930	8.650	414,701	-0.15(-1.70%)
Jun 13, 2014	8.850	8.860	8.760	8.800	76,508	-0.05(-0.56%)
Jun 12, 2014	8.790	8.900	8.760	8.850	33,354	-0.01(-0.11%)
Jun 11, 2014	8.920	8.950	8.790	8.860	30,734	-0.07(-0.78%)
Jun 10, 2014	8.820	8.940	8.811	8.930	29,143	+0.22(+2.53%)
Jun 06, 2014	8.740	8.840	8.534	8.710	67,621	+0.04(+0.46%)
Jun 05, 2014	8.430	8.670	8.380	8.670	66,388	+0.21(+2.48%)
Jun 04, 2014	8.300	8.480	8.300	8.460	70,035	+0.11(+1.32%)
Jun 03, 2014	8.260	8.360	8.220	8.350	49,882	+0.09(+1.09%)

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.