Chronicle Journal: Finance

Alpha and Omega Semi (NQ: AOSL )

12.75 USD +0.11 (+0.87%)
Official Closing Price Updated: 4:32 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 12.77 12.83 12.33 12.75 154,500 +0.11(+0.87%)
Sep 17, 2020 12.53 12.76 12.50 12.64 55,657 +0.00(+0.00%)
Sep 16, 2020 12.65 12.92 12.62 12.64 61,059 +0.02(+0.16%)
Sep 15, 2020 12.94 13.12 12.57 12.62 49,389 -0.18(-1.41%)
Sep 14, 2020 12.64 13.23 12.50 12.80 241,223 +0.13(+1.03%)
Sep 11, 2020 13.15 13.23 12.55 12.67 85,600 -0.40(-3.06%)
Sep 10, 2020 13.43 13.43 13.03 13.07 105,481 -0.17(-1.28%)
Sep 09, 2020 13.02 13.32 12.87 13.24 67,083 +0.46(+3.60%)
Sep 08, 2020 13.00 13.10 12.63 12.78 112,683 -0.54(-4.05%)
Sep 04, 2020 13.08 13.45 12.55 13.32 141,500 +0.33(+2.54%)
Sep 03, 2020 13.56 13.68 12.83 12.99 134,207 -0.70(-5.11%)
Sep 02, 2020 13.60 13.83 13.37 13.69 169,206 -0.16(-1.12%)
Sep 01, 2020 13.60 14.19 13.60 13.85 133,464 +0.29(+2.18%)
Aug 31, 2020 13.43 14.50 12.92 13.55 635,222 +0.07(+0.52%)
Aug 28, 2020 13.42 13.55 13.02 13.48 39,400 +0.11(+0.82%)
Aug 27, 2020 14.08 14.09 13.22 13.37 64,581 -0.44(-3.19%)
Aug 26, 2020 14.49 14.49 13.70 13.81 118,505 +0.36(+2.68%)
Aug 25, 2020 13.38 13.49 13.11 13.45 50,328 +0.16(+1.20%)
Aug 24, 2020 13.07 13.37 12.99 13.29 57,003 +0.33(+2.55%)
Aug 21, 2020 13.11 13.22 12.75 12.96 66,300 -0.25(-1.89%)
Aug 20, 2020 13.33 13.51 13.10 13.21 47,009 -0.38(-2.83%)
Aug 19, 2020 13.89 13.93 13.53 13.60 66,616 -0.19(-1.41%)
Aug 18, 2020 14.10 14.10 13.66 13.79 78,057 -0.28(-1.99%)
Aug 17, 2020 14.21 14.33 13.94 14.07 107,643 -0.02(-0.14%)
Aug 14, 2020 14.76 14.76 13.96 14.09 144,800 -0.67(-4.54%)
Aug 13, 2020 13.95 15.00 13.27 14.76 262,839 +0.87(+6.26%)
Aug 12, 2020 12.30 15.08 12.20 13.89 696,750 +2.45(+21.42%)
Aug 11, 2020 11.35 11.74 11.13 11.44 94,784 +0.16(+1.42%)
Aug 10, 2020 11.47 11.50 11.23 11.28 45,255 -0.27(-2.34%)
Aug 07, 2020 11.22 11.71 11.17 11.55 78,600 +0.30(+2.67%)
Aug 06, 2020 11.36 11.38 10.96 11.25 50,061 -0.16(-1.40%)
Aug 05, 2020 11.50 11.50 11.10 11.41 71,762 -0.02(-0.17%)
Aug 04, 2020 11.00 11.43 11.00 11.43 45,974 +0.35(+3.16%)
Aug 03, 2020 10.92 11.31 10.88 11.08 60,333 +0.19(+1.74%)
Jul 31, 2020 10.69 10.92 10.61 10.89 65,800 +0.19(+1.78%)
Jul 30, 2020 10.07 10.71 10.07 10.70 45,298 +0.48(+4.70%)
Jul 29, 2020 10.15 10.27 10.02 10.22 55,056 +0.03(+0.29%)
Jul 28, 2020 10.61 10.65 10.19 10.19 83,795 -0.55(-5.12%)
Jul 27, 2020 10.56 10.80 10.56 10.74 75,016 +0.23(+2.19%)
Jul 24, 2020 10.57 10.59 10.48 10.51 50,900 -0.19(-1.78%)
Jul 23, 2020 10.62 10.91 10.60 10.70 40,897 +0.09(+0.85%)
Jul 22, 2020 10.71 10.84 10.57 10.61 53,818 -0.15(-1.39%)
Jul 21, 2020 10.79 10.87 10.66 10.76 46,067 +0.12(+1.13%)
Jul 20, 2020 10.67 10.70 10.58 10.64 39,942 -0.05(-0.47%)
Jul 17, 2020 10.40 10.90 10.27 10.69 62,200 +0.27(+2.59%)
Jul 16, 2020 10.69 10.70 10.32 10.42 80,449 -0.35(-3.25%)
Jul 15, 2020 10.73 10.89 10.56 10.77 87,301 +0.17(+1.60%)
Jul 14, 2020 10.31 10.60 10.17 10.60 73,143 +0.27(+2.61%)
Jul 13, 2020 10.69 10.77 10.33 10.33 96,096 -0.21(-1.99%)
Jul 10, 2020 10.53 10.71 10.22 10.54 46,300 -0.05(-0.47%)
Jul 09, 2020 10.65 10.72 10.38 10.59 49,691 -0.08(-0.75%)
Jul 08, 2020 10.61 10.69 10.46 10.67 90,903 +0.06(+0.57%)
Jul 07, 2020 10.74 10.93 10.57 10.61 93,062 -0.24(-2.21%)
Jul 06, 2020 10.45 10.90 10.40 10.85 77,204 +0.52(+5.03%)
Jul 02, 2020 10.64 10.64 10.28 10.33 58,200 -0.09(-0.86%)
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.