Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.24 17.24 16.65 16.67 118,585 -0.42(-2.46%)
Jun 29, 2017 17.47 17.79 16.80 17.09 69,273 -0.39(-2.23%)
Jun 28, 2017 16.92 17.49 16.90 17.48 70,197 +0.64(+3.80%)
Jun 27, 2017 17.25 17.30 16.71 16.84 116,346 -0.43(-2.49%)
Jun 26, 2017 17.45 17.56 17.06 17.27 102,358 -0.06(-0.35%)
Jun 23, 2017 17.13 17.33 245,917 +0.04(+0.23%)
Jun 22, 2017 17.25 17.52 17.18 17.29 75,896 +0.09(+0.52%)
Jun 21, 2017 18.27 18.27 17.10 17.20 102,165 -0.11(-0.64%)
Jun 20, 2017 17.75 17.81 17.27 17.31 72,222 -0.45(-2.53%)
Jun 19, 2017 17.68 18.00 17.65 17.76 64,657 +0.10(+0.57%)
Jun 16, 2017 17.68 17.98 17.48 17.66 168,615 -0.04(-0.23%)
Jun 15, 2017 18.15 18.54 17.39 17.70 145,896 -0.54(-2.96%)
Jun 14, 2017 18.61 18.76 18.03 18.24 108,529 -0.28(-1.51%)
Jun 13, 2017 18.78 19.27 18.31 18.52 116,505 -0.12(-0.64%)
Jun 12, 2017 19.14 19.28 18.21 18.64 173,681 -0.51(-2.66%)
Jun 09, 2017 19.92 20.32 18.82 19.15 122,397 -0.86(-4.30%)
Jun 08, 2017 19.50 20.40 19.06 20.01 136,560 +0.53(+2.72%)
Jun 07, 2017 19.42 19.92 19.22 19.48 129,151 +0.17(+0.88%)
Jun 06, 2017 19.00 19.50 18.88 19.31 127,286 +0.22(+1.15%)
Jun 05, 2017 19.05 19.44 18.99 19.09 109,600 +0.07(+0.37%)
Jun 02, 2017 18.98 19.35 18.90 19.02 75,514 +0.06(+0.32%)
Jun 01, 2017 18.72 19.00 18.55 18.96 117,571 +0.34(+1.83%)
May 31, 2017 18.92 19.09 18.54 18.62 140,022 -0.21(-1.12%)
May 30, 2017 19.21 19.40 18.68 18.83 165,106 -0.32(-1.67%)
May 26, 2017 18.64 19.35 18.49 19.15 141,351 +0.52(+2.79%)
May 25, 2017 18.77 19.26 18.46 18.63 137,681 -0.04(-0.21%)
May 24, 2017 18.64 19.00 18.62 18.67 88,426 +0.04(+0.21%)
May 23, 2017 18.72 18.99 18.47 18.63 87,607 -0.06(-0.32%)
May 22, 2017 18.52 19.37 18.45 18.69 192,751 +0.27(+1.47%)
May 19, 2017 18.48 18.65 18.17 18.42 73,232 +0.04(+0.22%)
May 18, 2017 18.05 18.86 18.01 18.38 165,209 +0.32(+1.77%)
May 17, 2017 18.85 19.17 18.05 18.06 198,932 -1.02(-5.35%)
May 16, 2017 19.07 19.15 18.81 19.08 164,800 -0.01(-0.05%)
May 15, 2017 18.85 19.34 18.79 19.09 169,148 +0.37(+1.98%)
May 12, 2017 19.04 19.04 18.61 18.72 56,676 -0.32(-1.68%)
May 11, 2017 18.93 19.20 18.70 19.04 108,872 +0.06(+0.32%)
May 10, 2017 18.56 19.00 18.52 18.98 229,344 +0.47(+2.54%)
May 09, 2017 18.63 18.77 18.20 18.51 134,818 -0.17(-0.91%)
May 08, 2017 18.74 18.91 18.48 18.68 125,092 -0.08(-0.43%)
May 05, 2017 20.03 20.18 18.68 18.76 247,513 -1.26(-6.29%)
May 04, 2017 17.50 20.48 17.50 20.02 452,710 +3.81(+23.50%)
May 03, 2017 16.10 16.42 15.83 16.21 158,406 +0.07(+0.43%)
May 02, 2017 16.73 16.88 15.94 16.14 137,861 -0.60(-3.58%)
May 01, 2017 16.68 17.27 16.64 16.74 178,903 +0.19(+1.15%)
Apr 28, 2017 16.81 16.81 16.44 16.55 90,359 -0.28(-1.66%)
Apr 27, 2017 16.83 17.15 16.68 16.83 107,576 +0.07(+0.42%)
Apr 26, 2017 16.70 16.94 16.40 16.76 118,779 +0.04(+0.24%)
Apr 25, 2017 17.63 16.69 16.72 165,617 -0.18(-1.07%)
Apr 24, 2017 16.58 16.95 16.30 16.90 135,128 +0.63(+3.87%)
Apr 21, 2017 16.71 16.98 16.23 16.27 139,427 -0.47(-2.81%)
Apr 20, 2017 16.27 16.82 16.26 16.74 145,991 +0.57(+3.53%)
Apr 19, 2017 16.41 16.50 16.07 16.17 122,770 -0.21(-1.28%)
Apr 18, 2017 15.98 16.45 15.97 16.38 75,559 +0.31(+1.93%)
Apr 17, 2017 16.11 16.26 15.76 16.07 82,193 -0.05(-0.31%)
Apr 13, 2017 16.35 16.56 16.08 16.12 46,751 -0.26(-1.59%)
Apr 12, 2017 16.68 16.68 16.22 16.38 81,430 -0.31(-1.86%)
Apr 11, 2017 16.20 16.73 16.14 16.69 98,684 +0.42(+2.58%)
Apr 10, 2017 16.63 16.95 16.19 16.27 93,221 -0.47(-2.81%)
Apr 07, 2017 16.58 16.87 16.34 16.74 99,033 +0.09(+0.54%)
Apr 06, 2017 16.41 16.78 16.35 16.65 91,489 +0.19(+1.15%)
Apr 05, 2017 16.96 17.08 16.38 16.46 131,299 -0.38(-2.26%)
Apr 04, 2017 16.81 17.06 16.80 16.84 76,422 +0.00(+0.00%)
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.