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

Alpha and Omega Semi (NQ: AOSL )

19.55 -0.47 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2012 8.940 8.990 8.786 8.970 44,073 +0.08(+0.90%)
May 30, 2012 9.000 9.040 8.860 8.890 13,776 -0.17(-1.88%)
May 29, 2012 9.100 9.220 8.990 9.060 27,128 +0.03(+0.33%)
May 25, 2012 9.380 9.380 8.990 9.030 43,510 -0.38(-4.04%)
May 24, 2012 9.700 9.720 9.290 9.410 31,766 -0.30(-3.09%)
May 23, 2012 9.610 9.750 9.480 9.710 45,564 -0.01(-0.10%)
May 22, 2012 9.720 9.740 9.600 9.720 38,717 -0.03(-0.31%)
May 21, 2012 9.780 9.790 9.610 9.750 19,924 +0.02(+0.21%)
May 18, 2012 9.670 9.750 9.650 9.730 57,938 +0.03(+0.31%)
May 17, 2012 9.740 9.808 9.670 9.700 42,395 -0.06(-0.61%)
May 16, 2012 9.810 9.850 9.690 9.760 28,315 -0.05(-0.51%)
May 15, 2012 9.780 9.880 9.600 9.810 42,473 +0.01(+0.10%)
May 14, 2012 9.610 9.820 9.610 9.800 35,057 +0.06(+0.62%)
May 11, 2012 9.670 9.790 9.660 9.740 36,214 -0.01(-0.10%)
May 10, 2012 9.910 9.910 9.650 9.750 95,786 -0.12(-1.22%)
May 09, 2012 9.840 9.910 9.720 9.870 47,161 -0.10(-1.00%)
May 08, 2012 9.850 10.00 9.721 9.970 83,006 +0.03(+0.30%)
May 07, 2012 9.990 10.10 9.910 9.940 54,742 -0.10(-1.00%)
May 04, 2012 10.04 10.07 10.00 10.04 81,740 -0.06(-0.59%)
May 03, 2012 10.07 10.14 10.00 10.10 77,001 -0.04(-0.39%)
May 02, 2012 10.03 10.17 9.930 10.14 118,252 +0.05(+0.50%)
May 01, 2012 9.890 10.16 9.890 10.09 180,641 +0.20(+2.02%)
Apr 30, 2012 10.08 10.18 9.870 9.890 54,296 -0.21(-2.08%)
Apr 27, 2012 9.980 10.25 9.800 10.10 65,063 +0.20(+2.02%)
Apr 26, 2012 9.550 10.05 9.510 9.900 80,097 +0.57(+6.11%)
Apr 25, 2012 9.300 9.350 9.210 9.330 28,076 +0.05(+0.54%)
Apr 24, 2012 8.960 9.350 8.920 9.280 42,001 +0.34(+3.80%)
Apr 23, 2012 9.090 9.115 8.930 8.940 43,166 -0.29(-3.14%)
Apr 20, 2012 9.510 9.510 9.190 9.230 53,785 -0.08(-0.86%)
Apr 19, 2012 9.460 9.515 9.230 9.310 46,927 -0.13(-1.38%)
Apr 18, 2012 9.330 9.570 9.330 9.440 63,006 +0.03(+0.32%)
Apr 17, 2012 8.770 9.450 8.770 9.410 165,388 +0.68(+7.79%)
Apr 16, 2012 8.960 9.010 8.620 8.730 47,476 -0.16(-1.80%)
Apr 13, 2012 9.210 9.210 8.860 8.890 27,834 -0.36(-3.89%)
Apr 12, 2012 9.160 9.460 9.060 9.250 72,145 +0.06(+0.65%)
Apr 11, 2012 9.070 9.190 9.050 9.190 37,695 +0.15(+1.66%)
Apr 10, 2012 9.400 9.450 8.871 9.040 81,352 -0.37(-3.93%)
Apr 09, 2012 9.270 9.510 9.190 9.410 76,700 +0.02(+0.21%)
Apr 05, 2012 9.390 9.430 9.032 9.390 47,992 +0.01(+0.11%)
Apr 04, 2012 9.350 9.500 9.300 9.380 88,908 -0.09(-0.95%)
Apr 03, 2012 9.730 9.730 9.430 9.470 77,736 -0.15(-1.56%)
Apr 02, 2012 9.590 9.840 9.390 9.620 100,221 +0.00(+0.00%)
Mar 30, 2012 10.07 10.07 9.600 9.620 39,144 -0.35(-3.51%)
Mar 29, 2012 9.920 10.13 9.920 9.970 28,190 -0.04(-0.40%)
Mar 28, 2012 10.15 10.15 9.980 10.01 35,014 -0.09(-0.89%)
Mar 27, 2012 10.22 10.39 10.10 10.10 36,063 -0.13(-1.27%)
Mar 26, 2012 10.21 10.43 10.13 10.23 45,501 +0.13(+1.29%)
Mar 23, 2012 10.02 10.12 9.910 10.10 43,333 +0.07(+0.70%)
Mar 22, 2012 9.930 10.04 9.830 10.03 20,720 -0.03(-0.30%)
Mar 21, 2012 9.980 10.14 9.900 10.06 21,486 +0.11(+1.11%)
Mar 20, 2012 9.620 10.06 9.620 9.950 46,757 +0.23(+2.37%)
Mar 19, 2012 9.360 9.750 9.360 9.720 23,987 +0.32(+3.40%)
Mar 16, 2012 9.400 9.450 9.340 9.400 50,759 -0.03(-0.32%)
Mar 15, 2012 9.340 9.500 9.270 9.430 55,743 +0.10(+1.07%)
Mar 14, 2012 9.460 9.500 9.270 9.330 35,998 -0.17(-1.79%)
Mar 13, 2012 9.470 9.500 9.290 9.500 29,475 +0.12(+1.28%)
Mar 12, 2012 9.520 9.570 9.270 9.380 48,351 -0.14(-1.47%)
Mar 09, 2012 9.350 9.540 9.340 9.520 59,236 +0.13(+1.38%)
Mar 08, 2012 9.500 9.500 9.310 9.390 39,694 -0.04(-0.42%)
Mar 07, 2012 9.550 9.620 9.370 9.430 29,373 -0.07(-0.74%)
Mar 06, 2012 9.580 9.710 9.480 9.500 54,221 -0.15(-1.55%)
Mar 05, 2012 9.610 9.691 9.482 9.650 12,709 +0.02(+0.21%)
Mar 02, 2012 9.940 9.940 9.530 9.630 51,127 -0.30(-3.02%)
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.