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

Alpha and Omega Semi (NQ: AOSL )

20.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 30, 2014 8.140 8.260 8.140 8.240 56,237 +0.10(+1.23%)
May 29, 2014 8.010 8.150 8.010 8.140 73,131 +0.10(+1.24%)
May 28, 2014 7.940 8.050 7.858 8.040 84,960 +0.04(+0.50%)
May 27, 2014 7.990 8.010 7.810 8.000 92,936 +0.01(+0.13%)
May 23, 2014 7.890 7.990 7.990 7.990 66,900 +0.09(+1.14%)
May 22, 2014 7.570 7.920 7.530 7.900 95,767 +0.35(+4.64%)
May 21, 2014 7.400 7.560 7.360 7.550 87,290 +0.15(+2.03%)
May 20, 2014 7.430 7.430 7.210 7.400 70,055 -0.08(-1.07%)
May 19, 2014 7.320 7.480 7.270 7.480 52,150 +0.10(+1.36%)
May 16, 2014 7.370 7.430 7.274 7.380 65,915 +0.01(+0.14%)
May 15, 2014 7.270 7.420 7.250 7.370 104,792 +0.03(+0.41%)
May 14, 2014 7.350 7.440 7.150 7.340 53,872 -0.01(-0.14%)
May 13, 2014 7.490 7.530 7.280 7.350 33,985 -0.20(-2.65%)
May 12, 2014 7.360 7.570 7.355 7.550 54,269 +0.22(+3.00%)
May 09, 2014 7.140 7.360 7.140 7.330 31,638 +0.14(+1.95%)
May 08, 2014 7.060 7.230 6.970 7.190 67,878 +0.13(+1.84%)
May 07, 2014 7.140 7.190 6.930 7.060 86,713 -0.14(-1.94%)
May 06, 2014 7.200 7.210 7.200 7.200 54,049 -0.01(-0.14%)
May 05, 2014 7.250 7.260 7.200 7.210 56,701 -0.07(-0.96%)
May 02, 2014 7.280 7.350 7.250 7.280 36,306 -0.03(-0.41%)
May 01, 2014 7.200 7.350 7.200 7.310 78,318 +0.11(+1.53%)
Apr 30, 2014 7.220 7.260 7.200 7.200 63,888 -0.02(-0.28%)
Apr 29, 2014 7.290 7.310 7.200 7.220 28,941 -0.06(-0.82%)
Apr 28, 2014 7.220 7.340 7.140 7.280 76,397 +0.07(+0.97%)
Apr 25, 2014 7.380 7.390 7.180 7.210 52,226 -0.18(-2.44%)
Apr 24, 2014 7.460 7.470 7.386 7.390 20,426 -0.06(-0.81%)
Apr 23, 2014 7.500 7.520 7.400 7.450 20,943 -0.10(-1.32%)
Apr 22, 2014 7.440 7.580 7.400 7.550 26,061 +0.11(+1.48%)
Apr 21, 2014 7.330 7.450 7.330 7.440 22,891 +0.13(+1.78%)
Apr 17, 2014 7.220 7.310 7.310 7.310 25,400 +0.09(+1.25%)
Apr 16, 2014 7.320 7.320 7.200 7.220 20,670 -0.08(-1.10%)
Apr 15, 2014 7.200 7.350 7.200 7.300 49,400 +0.02(+0.27%)
Apr 14, 2014 7.230 7.300 7.200 7.280 40,292 +0.08(+1.11%)
Apr 11, 2014 7.200 7.280 7.200 7.200 52,822 +0.03(+0.42%)
Apr 10, 2014 7.410 7.440 7.150 7.170 66,693 -0.24(-3.24%)
Apr 09, 2014 7.340 7.440 7.340 7.410 20,669 +0.07(+0.95%)
Apr 08, 2014 7.250 7.400 7.250 7.340 34,735 +0.09(+1.24%)
Apr 07, 2014 7.200 7.280 7.190 7.250 32,300 +0.02(+0.28%)
Apr 04, 2014 7.490 7.550 7.150 7.230 68,958 -0.25(-3.34%)
Apr 03, 2014 7.500 7.520 7.421 7.480 19,824 -0.07(-0.93%)
Apr 02, 2014 7.450 7.550 7.360 7.550 28,478 +0.09(+1.21%)
Apr 01, 2014 7.340 7.570 7.300 7.460 31,032 +0.10(+1.36%)
Mar 31, 2014 7.190 7.361 7.176 7.360 59,058 +0.17(+2.36%)
Mar 28, 2014 7.190 7.310 7.100 7.190 19,916 -0.01(-0.14%)
Mar 27, 2014 7.240 7.260 7.061 7.200 26,074 -0.01(-0.14%)
Mar 26, 2014 7.580 7.680 7.200 7.210 38,865 -0.29(-3.87%)
Mar 25, 2014 7.630 7.700 7.480 7.500 36,429 -0.13(-1.70%)
Mar 24, 2014 7.630 7.670 7.440 7.630 25,289 +0.03(+0.39%)
Mar 21, 2014 7.560 7.700 7.500 7.600 68,828 +0.04(+0.53%)
Mar 20, 2014 7.410 7.560 7.380 7.560 32,831 +0.21(+2.86%)
Mar 19, 2014 7.380 7.450 7.330 7.350 24,255 -0.08(-1.08%)
Mar 18, 2014 7.410 7.430 7.340 7.430 28,088 -0.01(-0.13%)
Mar 17, 2014 7.270 7.450 7.270 7.440 48,326 +0.18(+2.48%)
Mar 14, 2014 7.210 7.320 7.150 7.260 19,843 +0.06(+0.83%)
Mar 13, 2014 7.500 7.505 7.150 7.200 26,439 -0.32(-4.26%)
Mar 12, 2014 7.500 7.550 7.410 7.520 19,996 +0.00(+0.00%)
Mar 11, 2014 7.730 7.730 7.510 7.520 17,389 -0.23(-2.97%)
Mar 10, 2014 7.750 7.830 7.690 7.750 29,768 -0.05(-0.64%)
Mar 07, 2014 7.650 7.810 7.580 7.800 73,778 +0.15(+1.96%)
Mar 06, 2014 7.660 7.780 7.510 7.650 33,174 -0.02(-0.26%)
Mar 05, 2014 7.600 7.680 7.600 7.670 32,823 +0.02(+0.26%)
Mar 04, 2014 7.470 7.750 7.470 7.650 102,886 +0.22(+2.96%)
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.