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

Alpha and Omega Semi (NQ: AOSL )

21.21 +1.03 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 7.980 8.160 7.850 7.890 73,662 -0.09(-1.13%)
May 30, 2013 7.950 8.020 7.920 7.980 51,274 +0.08(+1.01%)
May 29, 2013 7.810 7.990 7.810 7.900 31,131 +0.08(+1.02%)
May 28, 2013 7.490 7.820 7.490 7.820 61,412 +0.40(+5.39%)
May 24, 2013 7.450 7.540 7.390 7.420 0 -0.10(-1.33%)
May 23, 2013 7.470 7.720 7.400 7.520 0 +0.01(+0.13%)
May 22, 2013 7.830 7.830 7.470 7.510 0 -0.33(-4.21%)
May 21, 2013 7.910 7.990 7.810 7.840 0 -0.04(-0.51%)
May 20, 2013 7.740 7.990 7.740 7.880 0 +0.14(+1.81%)
May 17, 2013 7.710 7.770 7.650 7.740 0 +0.05(+0.65%)
May 16, 2013 7.430 7.700 7.420 7.690 46,266 +0.21(+2.81%)
May 15, 2013 7.400 7.489 7.310 7.480 0 -0.25(-3.23%)
May 13, 2013 7.880 7.900 7.710 7.730 0 -0.16(-2.03%)
May 10, 2013 7.870 7.980 7.701 7.890 0 +0.08(+1.02%)
May 09, 2013 7.770 7.920 7.600 7.810 0 +0.02(+0.26%)
May 08, 2013 7.680 8.000 7.680 7.790 0 +0.12(+1.56%)
May 07, 2013 7.790 7.940 7.610 7.670 0 -0.04(-0.52%)
May 06, 2013 7.500 7.790 7.480 7.710 0 +0.21(+2.80%)
May 03, 2013 7.310 7.500 7.240 7.500 0 +0.26(+3.59%)
May 02, 2013 7.180 7.270 7.000 7.240 0 +0.06(+0.84%)
May 01, 2013 7.260 7.310 6.900 7.180 0 -0.06(-0.83%)
Apr 30, 2013 8.150 8.190 6.640 7.240 0 -1.36(-15.81%)
Apr 29, 2013 8.840 8.840 8.580 8.600 47,462 +0.09(+1.06%)
Apr 26, 2013 8.680 8.690 8.500 8.510 73,053 -0.18(-2.07%)
Apr 25, 2013 8.890 8.890 8.540 8.690 70,788 -0.13(-1.47%)
Apr 24, 2013 8.830 8.900 8.790 8.820 50,943 -0.05(-0.56%)
Apr 23, 2013 8.610 8.930 8.564 8.870 54,201 +0.33(+3.86%)
Apr 22, 2013 8.750 8.790 8.520 8.540 47,586 -0.13(-1.50%)
Apr 19, 2013 8.620 8.704 8.600 8.670 36,501 +0.08(+0.93%)
Apr 18, 2013 8.900 8.900 8.500 8.590 111,450 -0.31(-3.48%)
Apr 17, 2013 8.900 8.970 8.800 8.900 67,831 -0.02(-0.22%)
Apr 16, 2013 8.750 8.970 8.750 8.920 76,935 +0.30(+3.48%)
Apr 15, 2013 8.900 8.910 8.590 8.620 84,608 -0.24(-2.71%)
Apr 12, 2013 8.900 8.900 8.720 8.860 31,445 -0.01(-0.11%)
Apr 11, 2013 9.010 9.060 8.830 8.870 44,566 -0.32(-3.48%)
Apr 10, 2013 8.870 9.200 8.850 9.190 64,753 +0.33(+3.72%)
Apr 09, 2013 8.920 8.940 8.810 8.860 26,970 -0.03(-0.34%)
Apr 08, 2013 8.950 9.050 8.800 8.890 58,854 -0.06(-0.67%)
Apr 05, 2013 8.750 9.040 8.750 8.950 67,900 +0.07(+0.79%)
Apr 04, 2013 8.890 8.900 8.800 8.880 35,442 +0.05(+0.57%)
Apr 03, 2013 8.870 8.960 8.740 8.830 68,565 +0.03(+0.34%)
Apr 02, 2013 8.990 9.059 8.785 8.800 92,503 -0.16(-1.79%)
Apr 01, 2013 8.940 9.000 8.920 8.960 110,800 +0.08(+0.90%)
Mar 28, 2013 8.900 8.900 8.720 8.880 95,902 +0.01(+0.11%)
Mar 27, 2013 8.960 8.990 8.870 8.870 50,957 -0.11(-1.22%)
Mar 26, 2013 9.140 9.200 8.960 8.980 67,078 -0.08(-0.88%)
Mar 25, 2013 9.080 9.110 8.950 9.060 69,259 +0.06(+0.67%)
Mar 22, 2013 9.100 9.100 8.910 9.000 58,392 -0.10(-1.10%)
Mar 21, 2013 9.300 9.300 9.100 9.100 86,015 -0.20(-2.15%)
Mar 20, 2013 9.100 9.300 9.050 9.300 184,734 +0.24(+2.65%)
Mar 19, 2013 8.790 9.100 8.770 9.060 180,227 +0.31(+3.54%)
Mar 18, 2013 9.000 9.080 8.590 8.750 267,131 +0.32(+3.80%)
Mar 15, 2013 8.500 8.560 8.400 8.430 114,565 -0.05(-0.59%)
Mar 14, 2013 8.470 8.480 8.280 8.480 25,587 +0.07(+0.83%)
Mar 13, 2013 8.350 8.575 8.350 8.410 34,868 +0.09(+1.08%)
Mar 12, 2013 8.240 8.340 8.240 8.320 20,200 +0.06(+0.73%)
Mar 11, 2013 8.310 8.350 8.240 8.260 27,413 -0.10(-1.20%)
Mar 08, 2013 8.320 8.400 8.060 8.360 40,030 +0.04(+0.48%)
Mar 07, 2013 8.390 8.430 8.240 8.320 27,439 -0.04(-0.48%)
Mar 06, 2013 8.330 8.360 8.200 8.360 20,395 +0.04(+0.48%)
Mar 05, 2013 8.170 8.350 8.160 8.320 16,463 +0.16(+1.96%)
Mar 04, 2013 8.140 8.190 8.061 8.160 28,386 +0.03(+0.37%)
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.