Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.550 9.670 9.380 9.400 99,643 -0.13(-1.36%)
Sep 29, 2014 9.530 9.590 9.400 9.530 158,968 -0.06(-0.63%)
Sep 26, 2014 9.610 9.750 9.530 9.590 98,760 +0.03(+0.31%)
Sep 25, 2014 9.790 9.790 9.450 9.560 74,051 -0.23(-2.35%)
Sep 24, 2014 9.720 9.870 9.511 9.790 69,161 +0.06(+0.62%)
Sep 23, 2014 9.790 9.830 9.630 9.730 91,570 -0.12(-1.22%)
Sep 22, 2014 9.820 9.890 9.610 9.850 98,232 +0.03(+0.31%)
Sep 19, 2014 10.05 10.10 9.820 9.820 155,684 -0.25(-2.48%)
Sep 18, 2014 9.930 10.26 9.840 10.07 188,465 +0.09(+0.90%)
Sep 17, 2014 9.840 10.05 9.750 9.980 135,657 +0.08(+0.81%)
Sep 16, 2014 10.20 10.25 9.780 9.900 188,309 -0.53(-5.08%)
Sep 15, 2014 10.70 10.76 10.31 10.43 112,522 -0.24(-2.25%)
Sep 12, 2014 10.88 11.18 10.55 10.67 127,213 -0.15(-1.39%)
Sep 11, 2014 10.22 10.86 10.14 10.82 150,374 +0.60(+5.87%)
Sep 10, 2014 10.08 10.25 9.970 10.22 74,735 +0.10(+0.99%)
Sep 09, 2014 10.40 10.45 10.06 10.12 121,372 -0.23(-2.22%)
Sep 08, 2014 9.900 10.45 9.710 10.35 168,213 +0.67(+6.92%)
Sep 05, 2014 9.710 9.720 9.600 9.680 72,004 -0.02(-0.21%)
Sep 04, 2014 9.540 9.900 9.400 9.700 134,351 +0.20(+2.11%)
Sep 03, 2014 9.380 9.550 9.350 9.500 106,954 +0.15(+1.60%)
Sep 02, 2014 9.260 9.340 9.260 9.350 71,890 +0.13(+1.41%)
Aug 29, 2014 9.240 9.220 9.220 9.220 19,600 -0.02(-0.22%)
Aug 28, 2014 9.230 9.300 9.230 9.240 44,245 +0.01(+0.11%)
Aug 27, 2014 9.300 9.300 9.210 9.230 40,776 -0.06(-0.65%)
Aug 26, 2014 9.250 9.290 9.170 9.290 67,593 +0.04(+0.43%)
Aug 25, 2014 9.180 9.300 9.110 9.250 241,287 +0.12(+1.31%)
Aug 22, 2014 9.270 9.270 9.030 9.130 51,858 -0.12(-1.30%)
Aug 21, 2014 9.210 9.290 9.085 9.250 46,889 +0.04(+0.43%)
Aug 20, 2014 9.150 9.260 9.090 9.210 54,066 +0.01(+0.11%)
Aug 19, 2014 9.190 9.250 9.040 9.200 28,414 -0.01(-0.11%)
Aug 18, 2014 9.070 9.250 9.038 9.210 41,323 +0.14(+1.54%)
Aug 15, 2014 9.270 9.270 8.630 9.070 68,223 -0.11(-1.20%)
Aug 14, 2014 9.350 9.350 9.150 9.180 32,620 -0.13(-1.40%)
Aug 13, 2014 9.250 9.350 9.210 9.310 67,087 +0.09(+0.98%)
Aug 12, 2014 9.230 9.300 9.170 9.220 37,182 -0.04(-0.43%)
Aug 11, 2014 9.230 9.350 9.210 9.260 54,922 +0.10(+1.09%)
Aug 08, 2014 9.110 9.220 9.100 9.160 37,408 +0.04(+0.44%)
Aug 07, 2014 9.210 9.230 9.070 9.120 35,178 -0.07(-0.76%)
Aug 06, 2014 9.130 9.250 9.110 9.190 30,678 -0.02(-0.22%)
Aug 05, 2014 9.210 9.350 9.095 9.210 41,820 -0.01(-0.11%)
Aug 04, 2014 9.140 9.230 9.130 9.220 59,060 +0.08(+0.88%)
Aug 01, 2014 9.190 9.240 9.080 9.140 62,106 -0.01(-0.11%)
Jul 31, 2014 9.210 9.250 9.110 9.150 74,687 -0.16(-1.72%)
Jul 30, 2014 9.350 9.370 9.250 9.310 54,006 +0.05(+0.54%)
Jul 29, 2014 9.400 9.400 9.250 9.260 70,629 -0.10(-1.07%)
Jul 28, 2014 9.350 9.390 9.280 9.360 89,333 +0.04(+0.43%)
Jul 25, 2014 9.240 9.350 9.100 9.320 180,193 +0.00(+0.00%)
Jul 24, 2014 9.330 9.400 9.250 9.320 118,750 -0.01(-0.11%)
Jul 23, 2014 9.380 9.380 9.230 9.330 77,297 +0.01(+0.11%)
Jul 22, 2014 9.320 9.500 9.270 9.320 86,724 +0.02(+0.22%)
Jul 21, 2014 9.320 9.340 9.230 9.300 57,443 -0.03(-0.32%)
Jul 18, 2014 9.240 9.400 9.210 9.330 71,197 +0.07(+0.76%)
Jul 17, 2014 9.280 9.380 9.260 9.260 83,439 -0.04(-0.43%)
Jul 16, 2014 9.400 9.400 9.250 9.300 80,036 -0.01(-0.11%)
Jul 15, 2014 9.280 9.450 9.250 9.310 171,416 -0.01(-0.11%)
Jul 14, 2014 9.340 9.350 9.250 9.320 135,374 +0.03(+0.32%)
Jul 11, 2014 9.220 9.340 9.220 9.290 100,002 +0.03(+0.32%)
Jul 10, 2014 9.190 9.400 9.190 9.260 105,891 -0.06(-0.64%)
Jul 09, 2014 9.400 9.400 9.270 9.320 70,404 -0.08(-0.85%)
Jul 08, 2014 9.330 9.440 9.260 9.400 116,754 +0.00(+0.00%)
Jul 07, 2014 9.290 9.440 9.250 9.400 120,833 +0.05(+0.53%)
Jul 03, 2014 9.310 9.350 9.350 9.350 75,400 +0.04(+0.43%)
Jul 02, 2014 9.220 9.320 9.220 9.310 161,576 +0.04(+0.43%)
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.