Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.19 33.20 31.84 32.70 229,856 +1.07(+3.38%)
Mar 30, 2021 30.42 31.76 29.82 31.63 176,313 +1.30(+4.29%)
Mar 29, 2021 31.98 32.51 30.21 30.33 193,881 -1.95(-6.04%)
Mar 26, 2021 31.14 32.37 30.85 32.28 157,900 +1.43(+4.64%)
Mar 25, 2021 29.45 31.13 28.60 30.85 262,569 +0.34(+1.11%)
Mar 24, 2021 32.70 33.07 30.51 30.51 251,413 -1.12(-3.54%)
Mar 23, 2021 34.64 34.77 31.43 31.63 381,911 -3.30(-9.45%)
Mar 22, 2021 35.10 35.96 34.40 34.93 191,600 +0.05(+0.14%)
Mar 19, 2021 34.27 35.80 33.33 34.88 982,900 +0.56(+1.63%)
Mar 18, 2021 36.44 36.98 34.19 34.32 283,681 -2.92(-7.84%)
Mar 17, 2021 35.56 37.55 34.57 37.24 244,642 +0.88(+2.42%)
Mar 16, 2021 36.28 38.47 35.36 36.36 675,665 +0.09(+0.25%)
Mar 15, 2021 36.90 37.20 35.74 36.27 270,935 +0.03(+0.08%)
Mar 12, 2021 35.63 36.37 34.44 36.24 303,000 -0.43(-1.17%)
Mar 11, 2021 35.78 36.71 34.69 36.67 303,322 +2.75(+8.11%)
Mar 10, 2021 34.79 35.41 33.38 33.92 236,000 -0.08(-0.24%)
Mar 09, 2021 31.45 34.44 31.45 34.00 315,430 +3.66(+12.06%)
Mar 08, 2021 32.88 33.90 29.82 30.34 382,427 -2.58(-7.84%)
Mar 05, 2021 33.51 34.36 30.03 32.92 381,200 +0.63(+1.95%)
Mar 04, 2021 35.60 36.09 31.69 32.29 581,595 -2.81(-8.01%)
Mar 03, 2021 36.02 36.90 34.56 35.10 215,097 -0.57(-1.60%)
Mar 02, 2021 37.26 38.14 35.65 35.67 253,671 -2.18(-5.76%)
Mar 01, 2021 36.22 38.20 35.85 37.85 351,902 +2.66(+7.56%)
Feb 26, 2021 34.72 36.22 34.13 35.19 264,100 +1.39(+4.11%)
Feb 25, 2021 37.37 38.27 33.58 33.80 433,914 -3.01(-8.18%)
Feb 24, 2021 36.29 37.26 35.06 36.81 215,351 +0.48(+1.32%)
Feb 23, 2021 36.82 37.12 33.16 36.33 545,631 -1.59(-4.19%)
Feb 22, 2021 38.27 39.62 37.41 37.92 565,838 -0.97(-2.49%)
Feb 19, 2021 37.30 38.99 36.80 38.89 346,500 +2.39(+6.55%)
Feb 18, 2021 37.65 38.15 36.04 36.50 356,756 -1.74(-4.55%)
Feb 17, 2021 38.78 39.74 37.15 38.24 382,543 -1.25(-3.17%)
Feb 16, 2021 41.24 43.00 38.89 39.49 840,689 -0.88(-2.18%)
Feb 12, 2021 40.51 40.81 38.25 40.37 854,700 +1.80(+4.67%)
Feb 11, 2021 37.45 39.85 37.10 38.57 1,420,864 +5.85(+17.88%)
Feb 10, 2021 34.66 34.79 32.60 32.72 305,713 -1.25(-3.68%)
Feb 09, 2021 34.45 35.22 33.78 33.97 252,257 -0.46(-1.34%)
Feb 08, 2021 35.09 36.48 33.83 34.43 286,201 +0.85(+2.53%)
Feb 05, 2021 38.39 40.04 33.38 33.58 581,800 -1.16(-3.34%)
Feb 04, 2021 33.00 34.90 32.34 34.74 358,056 +1.82(+5.53%)
Feb 03, 2021 33.72 35.02 32.09 32.92 415,647 -0.24(-0.72%)
Feb 02, 2021 31.92 33.19 31.10 33.16 339,551 +1.99(+6.38%)
Feb 01, 2021 29.77 31.38 29.24 31.17 240,227 +2.43(+8.46%)
Jan 29, 2021 28.88 29.98 28.26 28.74 268,500 +0.24(+0.84%)
Jan 28, 2021 26.88 28.95 26.50 28.50 225,090 +1.59(+5.91%)
Jan 27, 2021 28.50 28.50 26.29 26.91 380,022 -2.38(-8.13%)
Jan 26, 2021 30.97 31.52 29.25 29.29 218,868 -1.37(-4.47%)
Jan 25, 2021 30.97 31.94 29.52 30.66 308,808 -0.20(-0.65%)
Jan 22, 2021 30.40 30.99 30.10 30.86 205,400 +0.20(+0.65%)
Jan 21, 2021 30.13 31.32 29.27 30.66 270,085 +0.82(+2.75%)
Jan 20, 2021 29.63 30.54 29.31 29.84 307,506 +0.39(+1.32%)
Jan 19, 2021 29.05 29.64 28.51 29.45 141,811 +1.08(+3.81%)
Jan 15, 2021 29.23 29.62 27.56 28.37 271,500 -1.23(-4.16%)
Jan 14, 2021 30.03 30.24 29.26 29.60 125,511 +0.01(+0.03%)
Jan 13, 2021 30.50 31.05 29.10 29.59 249,328 -0.81(-2.66%)
Jan 12, 2021 27.75 31.22 27.47 30.40 679,642 +2.90(+10.55%)
Jan 11, 2021 26.55 28.02 26.15 27.50 249,817 -0.35(-1.26%)
Jan 08, 2021 28.34 28.53 27.26 27.85 203,500 -0.64(-2.25%)
Jan 07, 2021 28.00 28.73 27.73 28.49 269,351 +0.49(+1.75%)
Jan 06, 2021 26.40 28.44 26.40 28.00 417,361 +1.66(+6.30%)
Jan 05, 2021 24.76 27.15 24.76 26.34 455,160 +1.85(+7.55%)
Jan 04, 2021 23.99 24.95 23.77 24.49 312,873 +0.85(+3.60%)
Dec 31, 2020 23.64 23.64 23.64 144,177 +0.02(+0.08%)
Dec 30, 2020 22.81 23.81 22.81 23.62 144,177 +0.78(+3.42%)
Dec 29, 2020 24.19 24.41 22.65 22.84 203,514 -1.13(-4.71%)
Dec 28, 2020 23.91 24.39 23.51 23.97 222,605 +0.54(+2.30%)
Dec 24, 2020 23.42 23.77 22.95 23.43 91,100 -0.07(-0.30%)
Dec 23, 2020 23.47 23.78 23.05 23.50 218,832 +0.11(+0.47%)
Dec 22, 2020 23.16 23.93 22.77 23.39 283,701 +0.56(+2.45%)
Dec 21, 2020 22.00 23.09 22.00 22.83 406,321 -0.05(-0.22%)
Dec 18, 2020 24.32 24.32 22.75 22.88 678,400 -1.25(-5.18%)
Dec 17, 2020 24.15 24.67 23.34 24.13 334,232 -0.04(-0.17%)
Dec 16, 2020 24.60 24.91 23.85 24.17 254,770 -0.24(-0.98%)
Dec 15, 2020 24.99 25.18 24.14 24.41 300,674 +0.18(+0.72%)
Dec 14, 2020 25.36 25.63 24.14 24.23 393,712 -0.66(-2.67%)
Dec 11, 2020 26.35 26.83 24.68 24.90 418,100 -1.59(-6.00%)
Dec 10, 2020 25.91 27.14 25.50 26.49 192,147 +0.21(+0.80%)
Dec 09, 2020 28.00 28.05 26.12 26.28 271,128 -1.70(-6.08%)
Dec 08, 2020 29.09 29.20 27.41 27.98 389,499 -0.38(-1.34%)
Dec 07, 2020 25.94 28.58 25.36 28.36 862,201 +3.59(+14.49%)
Dec 04, 2020 24.88 24.99 23.31 24.77 286,300 +0.18(+0.73%)
Dec 03, 2020 25.12 26.22 24.36 24.59 391,943 -0.27(-1.09%)
Dec 02, 2020 24.81 25.45 23.85 24.86 160,689 -0.20(-0.80%)
Dec 01, 2020 25.00 25.25 24.71 25.06 141,522 +0.22(+0.89%)
Nov 30, 2020 25.10 25.27 24.22 24.84 198,171 -0.19(-0.76%)
Nov 27, 2020 24.84 25.22 24.50 25.03 147,700 +0.21(+0.85%)
Nov 25, 2020 24.74 24.98 23.07 24.82 268,500 +0.49(+2.01%)
Nov 24, 2020 26.01 26.66 23.00 24.33 650,193 -0.72(-2.87%)
Nov 23, 2020 22.25 25.87 21.86 25.05 965,463 +3.43(+15.86%)
Nov 20, 2020 21.05 21.98 20.97 21.62 302,800 +0.40(+1.89%)
Nov 19, 2020 21.30 21.50 20.89 21.22 204,146 -0.25(-1.16%)
Nov 18, 2020 20.50 21.50 20.50 21.47 366,965 +1.01(+4.94%)
Nov 17, 2020 20.57 20.92 20.16 20.46 262,751 -0.51(-2.43%)
Nov 16, 2020 20.43 20.99 20.43 20.97 216,700 +0.54(+2.64%)
Nov 13, 2020 19.81 20.73 19.54 20.43 198,800 +0.62(+3.13%)
Nov 12, 2020 19.64 20.40 19.07 19.81 174,736 +0.07(+0.35%)
Nov 11, 2020 19.54 19.76 18.72 19.74 116,489 +0.41(+2.12%)
Nov 10, 2020 19.33 19.96 18.84 19.33 181,838 -0.20(-1.02%)
Nov 09, 2020 18.76 21.50 18.41 19.53 396,199 +0.92(+4.94%)
Nov 06, 2020 17.60 19.06 17.57 18.61 169,300 +1.22(+7.02%)
Nov 05, 2020 16.35 17.53 16.35 17.39 121,429 +1.07(+6.56%)
Nov 04, 2020 16.20 16.41 15.88 16.32 68,147 +0.20(+1.24%)
Nov 03, 2020 16.00 16.30 15.63 16.12 82,580 +0.21(+1.32%)
Nov 02, 2020 16.00 16.00 15.51 15.91 48,210 +0.05(+0.32%)
Oct 30, 2020 15.75 16.17 15.48 15.86 86,900 -0.04(-0.25%)
Oct 29, 2020 15.25 16.26 15.25 15.90 70,416 +0.60(+3.92%)
Oct 28, 2020 15.80 15.94 15.23 15.30 84,656 -0.65(-4.08%)
Oct 27, 2020 16.31 16.37 15.71 15.95 71,876 -0.39(-2.39%)
Oct 26, 2020 16.87 16.87 16.08 16.34 75,387 -0.32(-1.92%)
Oct 23, 2020 16.50 16.71 16.22 16.66 54,800 +0.22(+1.34%)
Oct 22, 2020 16.43 16.62 16.01 16.44 93,337 +0.04(+0.24%)
Oct 21, 2020 17.06 17.14 16.40 16.40 68,917 -0.53(-3.13%)
Oct 20, 2020 17.01 17.05 16.81 16.93 83,041 +0.12(+0.71%)
Oct 19, 2020 17.15 17.20 16.76 16.81 84,361 -0.17(-1.00%)
Oct 16, 2020 16.57 17.08 16.33 16.98 114,000 +0.36(+2.17%)
Oct 15, 2020 16.10 16.62 15.59 16.62 133,445 +0.22(+1.34%)
Oct 14, 2020 16.41 16.80 16.13 16.40 74,098 -0.23(-1.38%)
Oct 13, 2020 16.88 16.92 16.05 16.63 90,295 -0.20(-1.19%)
Oct 12, 2020 16.52 17.18 16.24 16.83 153,208 +0.47(+2.87%)
Oct 09, 2020 16.76 16.96 16.22 16.36 118,500 -0.30(-1.80%)
Oct 08, 2020 17.11 17.30 16.46 16.66 130,205 -0.22(-1.30%)
Oct 07, 2020 15.90 17.20 15.81 16.88 249,018 +1.34(+8.62%)
Oct 06, 2020 15.62 16.50 15.41 15.54 388,539 +0.16(+1.04%)
Oct 05, 2020 14.28 15.98 14.17 15.38 819,410 +2.31(+17.67%)
Oct 02, 2020 12.76 13.40 12.74 13.07 101,500 -0.07(-0.53%)
Oct 01, 2020 12.99 13.27 12.89 13.14 48,609 +0.32(+2.50%)
Sep 30, 2020 13.35 13.40 12.71 12.82 82,937 -0.47(-3.54%)
Sep 29, 2020 12.95 13.38 12.81 13.29 82,856 +0.21(+1.61%)
Sep 28, 2020 12.43 13.14 12.24 13.08 105,690 +0.78(+6.34%)
Sep 25, 2020 11.76 12.61 11.76 12.30 141,900 +0.40(+3.36%)
Sep 24, 2020 11.65 12.05 11.61 11.90 64,670 +0.20(+1.71%)
Sep 23, 2020 12.20 12.35 11.63 11.70 117,911 -0.51(-4.18%)
Sep 22, 2020 12.08 12.26 11.80 12.21 86,074 +0.27(+2.26%)
Sep 21, 2020 12.40 12.70 11.93 11.94 128,496 -0.81(-6.35%)
Sep 18, 2020 12.77 12.83 12.33 12.75 154,500 +0.11(+0.87%)
Sep 17, 2020 12.53 12.76 12.50 12.64 55,657 +0.00(+0.00%)
Sep 16, 2020 12.65 12.92 12.62 12.64 61,059 +0.02(+0.16%)
Sep 15, 2020 12.94 13.12 12.57 12.62 49,389 -0.18(-1.41%)
Sep 14, 2020 12.64 13.23 12.50 12.80 241,223 +0.13(+1.03%)
Sep 11, 2020 13.15 13.23 12.55 12.67 85,600 -0.40(-3.06%)
Sep 10, 2020 13.43 13.43 13.03 13.07 105,481 -0.17(-1.28%)
Sep 09, 2020 13.02 13.32 12.87 13.24 67,083 +0.46(+3.60%)
Sep 08, 2020 13.00 13.10 12.63 12.78 112,683 -0.54(-4.05%)
Sep 04, 2020 13.08 13.45 12.55 13.32 141,500 +0.33(+2.54%)
Sep 03, 2020 13.56 13.68 12.83 12.99 134,207 -0.70(-5.11%)
Sep 02, 2020 13.60 13.83 13.37 13.69 169,206 -0.16(-1.12%)
Sep 01, 2020 13.60 14.19 13.60 13.85 133,464 +0.29(+2.18%)
Aug 31, 2020 13.43 14.50 12.92 13.55 635,222 +0.07(+0.52%)
Aug 28, 2020 13.42 13.55 13.02 13.48 39,400 +0.11(+0.82%)
Aug 27, 2020 14.08 14.09 13.22 13.37 64,581 -0.44(-3.19%)
Aug 26, 2020 14.49 14.49 13.70 13.81 118,505 +0.36(+2.68%)
Aug 25, 2020 13.38 13.49 13.11 13.45 50,328 +0.16(+1.20%)
Aug 24, 2020 13.07 13.37 12.99 13.29 57,003 +0.33(+2.55%)
Aug 21, 2020 13.11 13.22 12.75 12.96 66,300 -0.25(-1.89%)
Aug 20, 2020 13.33 13.51 13.10 13.21 47,009 -0.38(-2.83%)
Aug 19, 2020 13.89 13.93 13.53 13.60 66,616 -0.19(-1.41%)
Aug 18, 2020 14.10 14.10 13.66 13.79 78,057 -0.28(-1.99%)
Aug 17, 2020 14.21 14.33 13.94 14.07 107,643 -0.02(-0.14%)
Aug 14, 2020 14.76 14.76 13.96 14.09 144,800 -0.67(-4.54%)
Aug 13, 2020 13.95 15.00 13.27 14.76 262,839 +0.87(+6.26%)
Aug 12, 2020 12.30 15.08 12.20 13.89 696,750 +2.45(+21.42%)
Aug 11, 2020 11.35 11.74 11.13 11.44 94,784 +0.16(+1.42%)
Aug 10, 2020 11.47 11.50 11.23 11.28 45,255 -0.27(-2.34%)
Aug 07, 2020 11.22 11.71 11.17 11.55 78,600 +0.30(+2.67%)
Aug 06, 2020 11.36 11.38 10.96 11.25 50,061 -0.16(-1.40%)
Aug 05, 2020 11.50 11.50 11.10 11.41 71,762 -0.02(-0.17%)
Aug 04, 2020 11.00 11.43 11.00 11.43 45,974 +0.35(+3.16%)
Aug 03, 2020 10.92 11.31 10.88 11.08 60,333 +0.19(+1.74%)
Jul 31, 2020 10.69 10.92 10.61 10.89 65,800 +0.19(+1.78%)
Jul 30, 2020 10.07 10.71 10.07 10.70 45,298 +0.48(+4.70%)
Jul 29, 2020 10.15 10.27 10.02 10.22 55,056 +0.03(+0.29%)
Jul 28, 2020 10.61 10.65 10.19 10.19 83,795 -0.55(-5.12%)
Jul 27, 2020 10.56 10.80 10.56 10.74 75,016 +0.23(+2.19%)
Jul 24, 2020 10.57 10.59 10.48 10.51 50,900 -0.19(-1.78%)
Jul 23, 2020 10.62 10.91 10.60 10.70 40,897 +0.09(+0.85%)
Jul 22, 2020 10.71 10.84 10.57 10.61 53,818 -0.15(-1.39%)
Jul 21, 2020 10.79 10.87 10.66 10.76 46,067 +0.12(+1.13%)
Jul 20, 2020 10.67 10.70 10.58 10.64 39,942 -0.05(-0.47%)
Jul 17, 2020 10.40 10.90 10.27 10.69 62,200 +0.27(+2.59%)
Jul 16, 2020 10.69 10.70 10.32 10.42 80,449 -0.35(-3.25%)
Jul 15, 2020 10.73 10.89 10.56 10.77 87,301 +0.17(+1.60%)
Jul 14, 2020 10.31 10.60 10.17 10.60 73,143 +0.27(+2.61%)
Jul 13, 2020 10.69 10.77 10.33 10.33 96,096 -0.21(-1.99%)
Jul 10, 2020 10.53 10.71 10.22 10.54 46,300 -0.05(-0.47%)
Jul 09, 2020 10.65 10.72 10.38 10.59 49,691 -0.08(-0.75%)
Jul 08, 2020 10.61 10.69 10.46 10.67 90,903 +0.06(+0.57%)
Jul 07, 2020 10.74 10.93 10.57 10.61 93,062 -0.24(-2.21%)
Jul 06, 2020 10.45 10.90 10.40 10.85 77,204 +0.52(+5.03%)
Jul 02, 2020 10.64 10.64 10.28 10.33 58,200 -0.09(-0.86%)
Jul 01, 2020 10.96 10.97 10.36 10.42 77,610 -0.46(-4.23%)
Jun 30, 2020 10.65 10.91 10.56 10.88 90,358 +0.25(+2.35%)
Jun 29, 2020 10.05 10.90 10.02 10.63 121,875 +0.74(+7.48%)
Jun 26, 2020 10.44 10.55 9.880 9.890 354,600 -0.66(-6.26%)
Jun 25, 2020 10.32 10.59 10.15 10.55 85,594 +0.18(+1.74%)
Jun 24, 2020 10.78 10.79 10.24 10.37 93,172 -0.55(-5.04%)
Jun 23, 2020 11.05 11.13 10.88 10.92 67,140 -0.03(-0.27%)
Jun 22, 2020 10.77 11.05 10.64 10.95 124,696 +0.18(+1.67%)
Jun 19, 2020 11.32 11.45 10.73 10.77 199,900 -0.39(-3.49%)
Jun 18, 2020 11.03 11.46 11.03 11.16 133,636 +0.06(+0.54%)
Jun 17, 2020 11.64 11.65 11.06 11.10 100,420 -0.48(-4.15%)
Jun 16, 2020 11.58 11.86 11.39 11.58 115,308 +0.25(+2.21%)
Jun 15, 2020 10.82 11.36 10.70 11.33 132,332 +0.22(+1.98%)
Jun 12, 2020 11.39 11.56 10.91 11.11 103,600 +0.16(+1.46%)
Jun 11, 2020 11.82 11.95 10.94 10.95 96,899 -1.48(-11.87%)
Jun 10, 2020 12.33 12.66 11.93 12.43 122,163 +0.10(+0.77%)
Jun 09, 2020 12.20 12.47 11.89 12.33 82,034 -0.08(-0.64%)
Jun 08, 2020 12.40 12.53 12.21 12.41 79,372 +0.11(+0.89%)
Jun 05, 2020 11.95 12.58 11.95 12.30 164,100 +0.59(+5.04%)
Jun 04, 2020 11.42 11.95 11.40 11.71 109,369 +0.25(+2.18%)
Jun 03, 2020 10.98 11.59 10.74 11.46 124,219 +0.50(+4.56%)
Jun 02, 2020 10.38 10.98 10.33 10.96 97,751 +0.67(+6.51%)
Jun 01, 2020 10.40 10.58 10.20 10.29 108,292 -0.23(-2.19%)
May 29, 2020 10.59 10.73 10.08 10.52 336,000 -0.09(-0.85%)
May 28, 2020 11.50 11.50 10.52 10.61 101,086 -0.86(-7.50%)
May 27, 2020 11.20 11.53 10.87 11.47 127,316 +0.37(+3.33%)
May 26, 2020 10.56 11.17 10.56 11.10 132,540 +0.68(+6.53%)
May 22, 2020 10.54 10.57 10.29 10.42 62,900 -0.07(-0.67%)
May 21, 2020 10.98 10.98 10.47 10.49 92,959 -0.51(-4.64%)
May 20, 2020 10.56 11.08 10.44 11.00 164,702 +0.64(+6.18%)
May 19, 2020 10.59 10.70 10.32 10.36 74,922 -0.22(-2.08%)
May 18, 2020 9.890 10.62 9.870 10.58 138,367 +0.94(+9.75%)
May 15, 2020 9.370 9.740 9.200 9.640 144,100 +0.08(+0.84%)
May 14, 2020 9.470 9.590 9.105 9.560 118,198 -0.12(-1.29%)
May 13, 2020 11.08 11.19 9.470 9.685 145,801 -1.46(-13.14%)
May 12, 2020 11.62 11.70 11.12 11.15 262,877 -0.42(-3.63%)
May 11, 2020 10.89 11.70 10.78 11.57 194,978 +0.61(+5.57%)
May 08, 2020 11.09 11.15 10.78 10.96 103,200 +0.02(+0.18%)
May 07, 2020 11.00 11.15 10.72 10.94 113,101 +0.04(+0.37%)
May 06, 2020 11.68 11.99 10.87 10.90 159,189 -0.19(-1.71%)
May 05, 2020 11.12 11.60 11.06 11.09 104,268 +0.08(+0.73%)
May 04, 2020 11.09 11.32 10.76 11.01 133,869 -0.22(-1.96%)
May 01, 2020 11.69 11.81 11.03 11.23 198,200 -0.80(-6.65%)
Apr 30, 2020 12.02 12.09 11.46 12.03 191,935 -0.32(-2.59%)
Apr 29, 2020 11.16 12.38 11.16 12.35 176,810 +1.26(+11.36%)
Apr 28, 2020 10.95 11.32 10.94 11.09 126,759 +0.20(+1.84%)
Apr 27, 2020 10.40 10.96 10.17 10.89 172,692 +0.52(+5.01%)
Apr 24, 2020 9.680 10.43 9.680 10.37 220,300 +0.67(+6.91%)
Apr 23, 2020 9.150 9.830 9.080 9.700 192,835 +0.63(+6.95%)
Apr 22, 2020 8.960 9.180 8.735 9.070 80,678 +0.36(+4.13%)
Apr 21, 2020 8.380 8.740 8.210 8.710 163,573 +0.05(+0.58%)
Apr 20, 2020 8.750 8.950 8.570 8.660 137,066 -0.34(-3.78%)
Apr 17, 2020 8.870 9.010 8.650 9.000 129,300 +0.33(+3.81%)
Apr 16, 2020 8.660 8.780 8.350 8.670 438,798 +0.04(+0.46%)
Apr 15, 2020 8.330 8.700 8.253 8.630 443,365 -0.03(-0.35%)
Apr 14, 2020 8.200 8.760 8.100 8.660 155,338 +0.56(+6.91%)
Apr 13, 2020 7.710 8.140 7.500 8.100 125,242 +0.34(+4.38%)
Apr 09, 2020 7.700 7.890 7.470 7.760 137,200 +0.27(+3.60%)
Apr 08, 2020 7.320 7.620 7.090 7.490 90,648 +0.28(+3.88%)
Apr 07, 2020 7.540 7.770 7.000 7.210 145,492 -0.01(-0.14%)
Apr 06, 2020 6.850 7.270 6.820 7.220 130,471 +0.69(+10.57%)
Apr 03, 2020 6.550 6.570 6.270 6.530 129,500 +0.02(+0.31%)
Apr 02, 2020 6.410 6.580 6.320 6.510 121,641 +0.10(+1.56%)
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.