Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

22.27 +0.76 (+3.53%)
Streaming Delayed Price Updated: 1:46 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 27, 2013 8.490 8.490 8.300 8.340 0 -0.22(-2.57%)
Sep 26, 2013 8.670 8.670 8.490 8.560 21,718 -0.09(-1.04%)
Sep 25, 2013 8.700 8.770 8.620 8.650 38,447 -0.05(-0.57%)
Sep 24, 2013 8.748 8.760 8.590 8.700 56,783 -0.04(-0.46%)
Sep 23, 2013 8.620 8.750 8.540 8.740 58,069 +0.09(+1.04%)
Sep 20, 2013 8.660 8.960 8.620 8.650 0 +0.00(+0.00%)
Sep 19, 2013 8.680 8.700 8.590 8.650 54,867 -0.03(-0.35%)
Sep 18, 2013 8.400 8.710 8.360 8.680 0 +0.28(+3.33%)
Sep 17, 2013 8.380 8.410 8.360 8.400 0 -0.01(-0.12%)
Sep 16, 2013 8.291 8.430 8.152 8.410 0 +0.11(+1.33%)
Sep 13, 2013 8.290 8.340 8.210 8.300 0 +0.06(+0.73%)
Sep 12, 2013 8.250 8.320 8.230 8.240 0 +0.00(+0.00%)
Sep 11, 2013 8.060 8.410 8.060 8.240 0 -0.17(-2.02%)
Sep 10, 2013 8.210 8.450 8.210 8.410 58,274 +0.21(+2.56%)
Sep 09, 2013 7.730 8.200 7.720 8.200 0 +0.50(+6.49%)
Sep 06, 2013 7.620 7.760 7.430 7.700 0 +0.11(+1.45%)
Sep 05, 2013 7.300 7.610 7.300 7.590 0 +0.30(+4.12%)
Sep 04, 2013 7.230 7.455 7.210 7.290 0 +0.08(+1.11%)
Sep 03, 2013 7.190 7.230 7.130 7.210 0 +0.13(+1.84%)
Aug 30, 2013 7.340 7.340 7.020 7.080 0 -0.26(-3.54%)
Aug 29, 2013 7.320 7.430 7.320 7.340 10,619 +0.03(+0.41%)
Aug 28, 2013 7.300 7.480 7.296 7.310 0 +0.00(+0.00%)
Aug 27, 2013 7.400 7.480 7.310 7.310 57,599 -0.13(-1.75%)
Aug 26, 2013 7.480 7.480 7.430 7.440 0 -0.04(-0.53%)
Aug 23, 2013 7.480 7.480 7.410 7.480 0 +0.00(+0.00%)
Aug 22, 2013 7.400 7.520 7.400 7.480 27,019 +0.08(+1.08%)
Aug 21, 2013 7.450 7.480 7.370 7.400 0 -0.09(-1.20%)
Aug 20, 2013 7.370 7.500 7.335 7.490 55,441 +0.14(+1.90%)
Aug 19, 2013 7.440 7.480 7.350 7.350 63,223 -0.08(-1.08%)
Aug 16, 2013 7.430 7.550 7.410 7.430 0 -0.03(-0.40%)
Aug 15, 2013 7.420 7.510 7.420 7.460 63,345 +0.01(+0.13%)
Aug 14, 2013 7.900 7.900 7.410 7.450 110,284 -0.10(-1.32%)
Aug 13, 2013 7.550 7.600 7.490 7.550 66,735 -0.04(-0.53%)
Aug 12, 2013 7.480 7.629 7.460 7.590 35,239 +0.09(+1.20%)
Aug 09, 2013 7.620 7.680 7.500 7.500 29,671 -0.12(-1.57%)
Aug 08, 2013 7.630 7.630 7.560 7.620 18,800 +0.01(+0.13%)
Aug 07, 2013 7.610 7.640 7.550 7.610 17,378 -0.02(-0.26%)
Aug 06, 2013 7.680 7.680 7.620 7.630 21,866 -0.06(-0.78%)
Aug 05, 2013 7.690 7.690 7.680 7.690 32,899 +0.00(+0.00%)
Aug 02, 2013 7.650 7.730 7.620 7.690 15,029 +0.01(+0.13%)
Aug 01, 2013 7.690 7.690 7.640 7.680 45,849 +0.03(+0.39%)
Jul 31, 2013 7.620 7.730 7.620 7.650 0 +0.01(+0.13%)
Jul 30, 2013 7.650 7.670 7.600 7.640 0 -0.04(-0.52%)
Jul 29, 2013 7.690 7.690 7.600 7.680 0 -0.05(-0.65%)
Jul 26, 2013 7.710 7.780 7.700 7.730 0 -0.05(-0.64%)
Jul 25, 2013 7.810 7.830 7.760 7.780 0 -0.01(-0.13%)
Jul 24, 2013 7.860 7.860 7.750 7.790 0 -0.06(-0.76%)
Jul 23, 2013 7.870 7.870 7.830 7.850 0 -0.02(-0.25%)
Jul 22, 2013 7.810 7.890 7.810 7.870 0 +0.00(+0.00%)
Jul 19, 2013 7.800 7.940 7.751 7.870 0 +0.06(+0.77%)
Jul 18, 2013 7.890 7.890 7.750 7.810 0 -0.09(-1.14%)
Jul 17, 2013 7.890 7.930 7.880 7.900 35,871 +0.03(+0.38%)
Jul 16, 2013 7.900 7.930 7.840 7.870 0 -0.04(-0.51%)
Jul 15, 2013 7.770 7.970 7.770 7.910 0 +0.12(+1.54%)
Jul 12, 2013 7.850 7.950 7.750 7.790 0 -0.09(-1.14%)
Jul 11, 2013 7.910 7.950 7.790 7.880 0 +0.01(+0.13%)
Jul 10, 2013 7.890 7.990 7.860 7.870 0 +0.00(+0.00%)
Jul 09, 2013 7.780 7.890 7.810 7.870 0 +0.06(+0.77%)
Jul 08, 2013 7.500 7.900 7.435 7.810 0 +0.31(+4.13%)
Jul 05, 2013 7.890 7.890 7.400 7.500 0 -0.35(-4.46%)
Jul 03, 2013 7.810 7.900 7.730 7.850 0 -0.04(-0.51%)
Jul 02, 2013 7.850 7.920 7.800 7.890 0 +0.04(+0.51%)
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.