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

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2014 9.240 9.220 9.220 9.220 19,600 -0.02(-0.22%)
Aug 28, 2014 9.230 9.300 9.230 9.240 44,245 +0.01(+0.11%)
Aug 27, 2014 9.300 9.300 9.210 9.230 40,776 -0.06(-0.65%)
Aug 26, 2014 9.250 9.290 9.170 9.290 67,593 +0.04(+0.43%)
Aug 25, 2014 9.180 9.300 9.110 9.250 241,287 +0.12(+1.31%)
Aug 22, 2014 9.270 9.270 9.030 9.130 51,858 -0.12(-1.30%)
Aug 21, 2014 9.210 9.290 9.085 9.250 46,889 +0.04(+0.43%)
Aug 20, 2014 9.150 9.260 9.090 9.210 54,066 +0.01(+0.11%)
Aug 19, 2014 9.190 9.250 9.040 9.200 28,414 -0.01(-0.11%)
Aug 18, 2014 9.070 9.250 9.038 9.210 41,323 +0.14(+1.54%)
Aug 15, 2014 9.270 9.270 8.630 9.070 68,223 -0.11(-1.20%)
Aug 14, 2014 9.350 9.350 9.150 9.180 32,620 -0.13(-1.40%)
Aug 13, 2014 9.250 9.350 9.210 9.310 67,087 +0.09(+0.98%)
Aug 12, 2014 9.230 9.300 9.170 9.220 37,182 -0.04(-0.43%)
Aug 11, 2014 9.230 9.350 9.210 9.260 54,922 +0.10(+1.09%)
Aug 08, 2014 9.110 9.220 9.100 9.160 37,408 +0.04(+0.44%)
Aug 07, 2014 9.210 9.230 9.070 9.120 35,178 -0.07(-0.76%)
Aug 06, 2014 9.130 9.250 9.110 9.190 30,678 -0.02(-0.22%)
Aug 05, 2014 9.210 9.350 9.095 9.210 41,820 -0.01(-0.11%)
Aug 04, 2014 9.140 9.230 9.130 9.220 59,060 +0.08(+0.88%)
Aug 01, 2014 9.190 9.240 9.080 9.140 62,106 -0.01(-0.11%)
Jul 31, 2014 9.210 9.250 9.110 9.150 74,687 -0.16(-1.72%)
Jul 30, 2014 9.350 9.370 9.250 9.310 54,006 +0.05(+0.54%)
Jul 29, 2014 9.400 9.400 9.250 9.260 70,629 -0.10(-1.07%)
Jul 28, 2014 9.350 9.390 9.280 9.360 89,333 +0.04(+0.43%)
Jul 25, 2014 9.240 9.350 9.100 9.320 180,193 +0.00(+0.00%)
Jul 24, 2014 9.330 9.400 9.250 9.320 118,750 -0.01(-0.11%)
Jul 23, 2014 9.380 9.380 9.230 9.330 77,297 +0.01(+0.11%)
Jul 22, 2014 9.320 9.500 9.270 9.320 86,724 +0.02(+0.22%)
Jul 21, 2014 9.320 9.340 9.230 9.300 57,443 -0.03(-0.32%)
Jul 18, 2014 9.240 9.400 9.210 9.330 71,197 +0.07(+0.76%)
Jul 17, 2014 9.280 9.380 9.260 9.260 83,439 -0.04(-0.43%)
Jul 16, 2014 9.400 9.400 9.250 9.300 80,036 -0.01(-0.11%)
Jul 15, 2014 9.280 9.450 9.250 9.310 171,416 -0.01(-0.11%)
Jul 14, 2014 9.340 9.350 9.250 9.320 135,374 +0.03(+0.32%)
Jul 11, 2014 9.220 9.340 9.220 9.290 100,002 +0.03(+0.32%)
Jul 10, 2014 9.190 9.400 9.190 9.260 105,891 -0.06(-0.64%)
Jul 09, 2014 9.400 9.400 9.270 9.320 70,404 -0.08(-0.85%)
Jul 08, 2014 9.330 9.440 9.260 9.400 116,754 +0.00(+0.00%)
Jul 07, 2014 9.290 9.440 9.250 9.400 120,833 +0.05(+0.53%)
Jul 03, 2014 9.310 9.350 9.350 9.350 75,400 +0.04(+0.43%)
Jul 02, 2014 9.220 9.320 9.220 9.310 161,576 +0.04(+0.43%)
Jul 01, 2014 9.270 9.320 9.200 9.270 123,332 +0.00(+0.00%)
Jun 30, 2014 9.190 9.360 9.150 9.270 207,486 -0.01(-0.11%)
Jun 27, 2014 9.220 9.350 9.170 9.280 561,631 +0.01(+0.11%)
Jun 26, 2014 9.260 9.290 9.170 9.270 56,742 -0.03(-0.32%)
Jun 25, 2014 9.080 9.310 8.960 9.300 167,728 +0.12(+1.36%)
Jun 24, 2014 9.080 9.263 8.995 9.175 205,238 +0.08(+0.82%)
Jun 23, 2014 9.080 9.190 9.060 9.100 61,739 -0.01(-0.11%)
Jun 20, 2014 9.040 9.110 8.990 9.110 210,123 +0.05(+0.55%)
Jun 19, 2014 8.940 9.090 8.900 9.060 132,122 +0.00(+0.00%)
Jun 18, 2014 8.790 9.100 8.751 9.060 246,074 +0.20(+2.26%)
Jun 17, 2014 8.600 8.947 8.560 8.860 296,606 +0.21(+2.43%)
Jun 16, 2014 8.180 8.680 7.930 8.650 414,701 -0.15(-1.70%)
Jun 13, 2014 8.850 8.860 8.760 8.800 76,508 -0.05(-0.56%)
Jun 12, 2014 8.790 8.900 8.760 8.850 33,354 -0.01(-0.11%)
Jun 11, 2014 8.920 8.950 8.790 8.860 30,734 -0.07(-0.78%)
Jun 10, 2014 8.820 8.940 8.811 8.930 29,143 +0.22(+2.53%)
Jun 06, 2014 8.740 8.840 8.534 8.710 67,621 +0.04(+0.46%)
Jun 05, 2014 8.430 8.670 8.380 8.670 66,388 +0.21(+2.48%)
Jun 04, 2014 8.300 8.480 8.300 8.460 70,035 +0.11(+1.32%)
Jun 03, 2014 8.260 8.360 8.220 8.350 49,882 +0.09(+1.09%)
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.