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 (%)
Sep 29, 2017	16.66	16.67	16.33	16.49	74,941	-0.14(-0.84%)
Sep 28, 2017	16.44	16.88	16.30	16.63	96,174	+0.20(+1.22%)
Sep 27, 2017	15.99	16.64	15.78	16.43	115,637	+0.62(+3.92%)
Sep 26, 2017	15.49	15.86	15.45	15.81	90,807	+0.40(+2.60%)
Sep 25, 2017	15.63	15.69	15.32	15.41	75,609	-0.29(-1.85%)
Sep 22, 2017	15.54	15.85	15.10	15.70	52,520	+0.12(+0.77%)
Sep 21, 2017	15.42	15.78	15.34	15.58	52,722	+0.15(+0.97%)
Sep 20, 2017	15.64	15.66	15.25	15.43	141,231	-0.18(-1.15%)
Sep 19, 2017	15.96	16.07	15.50	15.61	92,904	-0.24(-1.51%)
Sep 18, 2017	15.21	15.97	15.19	15.85	105,065	+0.75(+4.97%)
Sep 15, 2017	15.15	15.31	15.00	15.10	155,994	-0.06(-0.40%)
Sep 14, 2017	15.10	15.25	15.05	15.16	57,426	+0.00(+0.00%)
Sep 13, 2017	15.13	15.32	15.10	15.16	64,917	-0.01(-0.07%)
Sep 12, 2017	15.21	15.45	15.01	15.17	96,293	-0.05(-0.33%)
Sep 11, 2017	15.26	15.45	15.07	15.22	85,872	+0.14(+0.93%)
Sep 08, 2017	15.41	15.85	15.00	15.08	78,003	-0.44(-2.84%)
Sep 07, 2017	15.98	15.98	15.36	15.52	59,390	-0.53(-3.30%)
Sep 06, 2017	16.10	16.55	15.89	16.05	180,530	+0.09(+0.56%)
Sep 05, 2017	15.94	16.17	15.78	15.96	94,433	-0.03(-0.19%)

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.