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

Alpha and Omega Semi (NQ: AOSL )

20.18 +0.39 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2015 8.000 8.050 7.780 7.790 124,712 -0.05(-0.64%)
Sep 29, 2015 7.900 8.010 7.830 7.840 70,534 -0.04(-0.51%)
Sep 28, 2015 7.720 8.000 7.720 7.880 48,184 +0.12(+1.55%)
Sep 25, 2015 7.820 7.880 7.540 7.760 147,902 -0.04(-0.51%)
Sep 24, 2015 7.730 7.850 7.680 7.800 52,826 +0.05(+0.65%)
Sep 23, 2015 7.720 7.770 7.590 7.750 52,629 +0.09(+1.17%)
Sep 22, 2015 7.840 7.860 7.580 7.660 34,449 -0.24(-3.04%)
Sep 21, 2015 7.990 8.080 7.840 7.900 53,420 -0.10(-1.25%)
Sep 18, 2015 8.020 8.050 7.760 8.000 116,307 -0.12(-1.48%)
Sep 17, 2015 7.980 8.220 7.980 8.120 45,923 +0.12(+1.50%)
Sep 16, 2015 7.900 8.010 7.860 8.000 49,957 +0.10(+1.27%)
Sep 15, 2015 7.770 7.900 7.770 7.900 44,305 +0.14(+1.80%)
Sep 14, 2015 7.890 7.940 7.750 7.760 37,393 -0.13(-1.65%)
Sep 11, 2015 7.840 7.970 7.830 7.890 50,264 -0.02(-0.25%)
Sep 10, 2015 8.140 8.170 7.810 7.910 227,577 -0.23(-2.83%)
Sep 09, 2015 8.300 8.430 8.140 8.140 138,986 -0.17(-2.05%)
Sep 08, 2015 8.210 8.310 8.042 8.310 69,953 +0.21(+2.59%)
Sep 04, 2015 7.860 8.100 8.100 8.100 52,300 +0.16(+2.02%)
Sep 03, 2015 8.070 8.120 7.890 7.940 103,296 -0.10(-1.24%)
Sep 02, 2015 7.540 8.170 7.540 8.040 213,154 +0.69(+9.39%)
Sep 01, 2015 7.480 7.600 7.320 7.350 93,824 -0.30(-3.92%)
Aug 31, 2015 7.260 7.710 7.260 7.650 309,818 +0.34(+4.65%)
Aug 28, 2015 7.200 7.490 7.200 7.310 70,342 +0.09(+1.25%)
Aug 27, 2015 7.230 7.330 7.200 7.220 79,360 +0.00(+0.00%)
Aug 26, 2015 7.360 7.360 7.120 7.220 104,606 -0.01(-0.14%)
Aug 25, 2015 7.460 7.470 7.030 7.230 146,156 -0.03(-0.41%)
Aug 24, 2015 7.200 7.500 7.200 7.260 95,174 +0.05(+0.69%)
Aug 21, 2015 7.160 7.420 7.120 7.210 67,774 +0.01(+0.14%)
Aug 20, 2015 7.200 7.270 7.130 7.200 88,771 +0.00(+0.00%)
Aug 19, 2015 6.980 7.330 6.980 7.200 97,479 +0.21(+3.00%)
Aug 18, 2015 7.220 7.390 6.980 6.990 87,908 -0.30(-4.12%)
Aug 17, 2015 7.460 7.490 7.270 7.290 53,547 -0.22(-2.93%)
Aug 14, 2015 7.560 7.630 7.260 7.510 68,201 -0.09(-1.18%)
Aug 13, 2015 7.510 7.670 7.510 7.600 52,973 +0.06(+0.80%)
Aug 12, 2015 7.280 7.550 7.280 7.540 48,101 +0.19(+2.59%)
Aug 11, 2015 7.460 7.590 7.299 7.350 36,658 -0.13(-1.74%)
Aug 10, 2015 7.470 7.640 7.470 7.480 67,179 +0.02(+0.27%)
Aug 07, 2015 7.490 7.620 7.330 7.460 117,816 -0.59(-7.33%)
Aug 06, 2015 8.100 8.300 8.030 8.050 36,459 -0.04(-0.49%)
Aug 05, 2015 8.060 8.160 7.980 8.090 29,671 +0.08(+1.00%)
Aug 04, 2015 7.930 8.090 7.930 8.010 26,661 +0.08(+1.01%)
Aug 03, 2015 7.860 8.010 7.860 7.930 32,889 +0.08(+1.02%)
Jul 31, 2015 8.000 8.000 7.800 7.850 29,975 -0.11(-1.38%)
Jul 30, 2015 7.900 8.040 7.900 7.960 22,929 +0.04(+0.51%)
Jul 29, 2015 7.950 8.270 7.890 7.920 47,662 -0.02(-0.25%)
Jul 28, 2015 7.850 8.030 7.850 7.940 39,334 +0.09(+1.15%)
Jul 27, 2015 7.900 7.930 7.840 7.850 19,594 -0.04(-0.51%)
Jul 24, 2015 7.870 8.040 7.870 7.890 49,920 -0.02(-0.25%)
Jul 23, 2015 7.940 8.070 7.910 7.910 42,315 -0.05(-0.63%)
Jul 22, 2015 8.000 8.020 7.940 7.960 30,626 -0.04(-0.50%)
Jul 21, 2015 8.100 8.163 8.000 8.000 32,802 -0.05(-0.62%)
Jul 20, 2015 8.370 8.370 8.050 8.050 35,193 -0.28(-3.36%)
Jul 17, 2015 8.420 8.420 8.300 8.330 48,002 -0.06(-0.72%)
Jul 16, 2015 8.470 8.470 8.330 8.390 20,739 +0.00(+0.00%)
Jul 15, 2015 8.600 8.600 8.320 8.390 41,142 -0.24(-2.78%)
Jul 14, 2015 8.540 8.700 8.520 8.630 40,344 +0.09(+1.05%)
Jul 13, 2015 8.440 8.600 8.360 8.540 44,017 +0.09(+1.07%)
Jul 10, 2015 8.440 8.500 8.340 8.450 42,755 +0.06(+0.72%)
Jul 09, 2015 8.420 8.430 8.300 8.390 111,457 +0.04(+0.48%)
Jul 08, 2015 8.780 8.780 8.150 8.350 123,215 -0.59(-6.60%)
Jul 07, 2015 8.850 8.980 8.820 8.940 231,199 +0.12(+1.36%)
Jul 06, 2015 8.780 8.860 8.780 8.820 150,528 +0.00(+0.00%)
Jul 02, 2015 8.770 8.820 8.820 8.820 56,900 +0.01(+0.11%)
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.