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

Alpha and Omega Semi (NQ: AOSL )

21.37 +0.16 (+0.75%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 25, 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 29, 2015 8.260 8.310 8.190 8.200 40,237 -0.12(-1.44%)
May 28, 2015 8.330 8.430 8.250 8.320 35,348 -0.02(-0.24%)
May 27, 2015 8.320 8.370 8.250 8.340 46,144 +0.02(+0.24%)
May 26, 2015 8.360 8.370 8.200 8.320 65,087 -0.04(-0.48%)
May 22, 2015 8.250 8.360 8.360 8.360 65,600 +0.11(+1.33%)
May 21, 2015 8.280 8.350 8.180 8.250 75,809 -0.07(-0.84%)
May 20, 2015 8.330 8.410 8.240 8.320 43,491 -0.03(-0.36%)
May 19, 2015 8.610 8.610 8.340 8.350 50,466 -0.31(-3.58%)
May 18, 2015 8.590 8.750 8.580 8.660 55,450 -0.03(-0.35%)
May 15, 2015 8.610 8.730 8.560 8.690 71,458 +0.02(+0.23%)
May 14, 2015 8.700 8.700 8.550 8.670 53,307 +0.02(+0.23%)
May 13, 2015 8.290 8.690 8.210 8.650 78,109 +0.35(+4.22%)
May 12, 2015 8.200 8.440 8.200 8.300 40,002 +0.01(+0.12%)
May 11, 2015 8.250 8.520 8.250 8.290 56,532 +0.02(+0.24%)
May 08, 2015 8.300 8.430 8.200 8.270 37,339 +0.06(+0.73%)
May 07, 2015 8.110 8.291 8.100 8.210 41,571 +0.05(+0.61%)
May 06, 2015 7.360 8.160 7.360 8.160 150,109 -0.05(-0.61%)
May 05, 2015 8.140 8.250 8.060 8.210 51,237 +0.01(+0.12%)
May 04, 2015 8.250 8.320 8.150 8.200 25,140 +0.01(+0.12%)
May 01, 2015 8.200 8.360 8.150 8.190 25,869 +0.00(+0.00%)
Apr 30, 2015 8.310 8.389 8.120 8.190 61,925 -0.20(-2.38%)
Apr 29, 2015 8.500 8.600 8.360 8.390 23,380 -0.15(-1.76%)
Apr 28, 2015 8.480 8.620 8.360 8.540 35,949 +0.09(+1.07%)
Apr 27, 2015 8.530 8.690 8.360 8.450 33,237 -0.12(-1.40%)
Apr 24, 2015 8.570 8.610 8.490 8.570 37,633 -0.04(-0.46%)
Apr 23, 2015 8.560 8.640 8.500 8.610 25,984 -0.01(-0.12%)
Apr 22, 2015 8.600 8.680 8.530 8.620 24,805 -0.03(-0.35%)
Apr 21, 2015 8.630 8.650 8.530 8.650 22,839 +0.02(+0.23%)
Apr 20, 2015 8.610 8.770 8.490 8.630 31,785 +0.12(+1.41%)
Apr 17, 2015 8.700 8.744 8.320 8.510 228,653 -0.26(-2.96%)
Apr 16, 2015 8.800 8.820 8.760 8.770 28,405 -0.02(-0.23%)
Apr 15, 2015 8.560 8.830 8.550 8.790 160,283 +0.22(+2.57%)
Apr 14, 2015 8.680 8.680 8.450 8.570 149,535 -0.08(-0.92%)
Apr 13, 2015 8.660 8.720 8.530 8.650 30,234 -0.02(-0.23%)
Apr 10, 2015 8.880 8.880 8.520 8.670 44,296 -0.14(-1.59%)
Apr 09, 2015 8.810 8.860 8.680 8.810 28,351 -0.03(-0.34%)
Apr 08, 2015 8.820 8.950 8.810 8.840 13,073 -0.01(-0.11%)
Apr 07, 2015 8.960 8.960 8.820 8.850 22,334 -0.08(-0.90%)
Apr 06, 2015 8.890 8.970 8.870 8.930 18,085 +0.03(+0.34%)
Apr 02, 2015 9.150 8.900 8.900 8.900 32,300 -0.24(-2.63%)
Apr 01, 2015 8.850 9.160 8.820 9.140 24,954 +0.23(+2.58%)
Mar 31, 2015 8.950 8.950 8.810 8.910 50,694 -0.17(-1.87%)
Mar 30, 2015 8.810 9.100 8.790 9.080 38,360 +0.28(+3.18%)
Mar 27, 2015 8.730 8.830 8.630 8.800 51,156 +0.10(+1.15%)
Mar 26, 2015 8.670 8.770 8.656 8.700 25,216 +0.01(+0.12%)
Mar 25, 2015 8.950 8.950 8.660 8.690 29,872 -0.26(-2.91%)
Mar 24, 2015 9.000 9.020 8.862 8.950 26,600 -0.01(-0.11%)
Mar 23, 2015 8.870 9.000 8.870 8.960 39,852 +0.00(+0.00%)
Mar 20, 2015 8.800 9.000 8.800 8.960 88,503 +0.17(+1.93%)
Mar 19, 2015 8.780 8.940 8.710 8.790 54,346 -0.06(-0.68%)
Mar 18, 2015 8.730 8.890 8.710 8.850 83,901 +0.08(+0.91%)
Mar 17, 2015 8.820 8.820 8.700 8.770 34,845 -0.11(-1.24%)
Mar 16, 2015 8.920 8.990 8.820 8.880 29,802 -0.02(-0.22%)
Mar 13, 2015 8.960 9.030 8.800 8.900 62,554 -0.03(-0.34%)
Mar 12, 2015 9.010 9.040 8.830 8.930 56,108 +0.01(+0.11%)
Mar 11, 2015 8.750 9.040 8.730 8.920 43,457 +0.21(+2.41%)
Mar 10, 2015 8.760 9.000 8.640 8.710 40,396 -0.11(-1.25%)
Mar 09, 2015 8.770 8.940 8.560 8.820 50,862 +0.05(+0.57%)
Mar 06, 2015 8.830 8.980 8.750 8.770 33,517 -0.15(-1.68%)
Mar 05, 2015 8.840 9.160 8.820 8.920 28,209 +0.12(+1.36%)
Mar 04, 2015 8.940 9.000 8.770 8.800 49,156 -0.21(-2.33%)
Mar 03, 2015 9.090 9.090 8.920 9.010 23,705 -0.07(-0.77%)
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.