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 (%)
Jan 31, 2014 7.160 7.280 7.160 7.260 44,161 +0.02(+0.28%)
Jan 30, 2014 7.300 7.500 7.200 7.240 52,687 +0.03(+0.42%)
Jan 29, 2014 7.310 7.420 7.200 7.210 32,811 -0.14(-1.90%)
Jan 28, 2014 7.350 7.390 7.290 7.350 49,600 +0.00(+0.00%)
Jan 27, 2014 7.360 7.470 7.340 7.350 31,414 -0.02(-0.27%)
Jan 24, 2014 7.610 7.630 7.360 7.370 31,948 -0.31(-4.04%)
Jan 23, 2014 7.790 7.790 7.600 7.680 40,682 -0.11(-1.41%)
Jan 22, 2014 7.770 7.889 7.750 7.790 18,245 +0.05(+0.65%)
Jan 21, 2014 7.820 7.890 7.670 7.740 29,428 -0.05(-0.64%)
Jan 17, 2014 7.670 7.790 7.790 7.790 45,100 +0.13(+1.70%)
Jan 16, 2014 7.910 7.980 7.660 7.660 19,919 -0.28(-3.53%)
Jan 15, 2014 7.580 8.100 7.580 7.940 67,410 +0.36(+4.75%)
Jan 14, 2014 7.432 7.700 7.432 7.580 28,372 +0.13(+1.74%)
Jan 13, 2014 7.400 7.540 7.400 7.450 47,937 +0.04(+0.54%)
Jan 10, 2014 7.430 7.570 7.400 7.410 34,209 -0.01(-0.13%)
Jan 09, 2014 7.420 7.690 7.370 7.420 41,992 -0.01(-0.13%)
Jan 08, 2014 7.500 7.500 7.400 7.430 38,410 -0.11(-1.46%)
Jan 07, 2014 7.520 7.600 7.500 7.540 28,904 +0.02(+0.27%)
Jan 06, 2014 7.750 7.766 7.490 7.520 25,191 -0.18(-2.34%)
Jan 03, 2014 7.580 7.820 7.570 7.700 55,562 +0.12(+1.58%)
Jan 02, 2014 7.710 7.810 7.570 7.580 33,329 -0.13(-1.69%)
Dec 31, 2013 7.990 7.710 7.710 7.710 41,500 -0.31(-3.87%)
Dec 30, 2013 7.690 8.120 7.690 8.020 59,564 +0.12(+1.52%)
Dec 27, 2013 8.120 8.120 7.850 7.900 25,913 -0.24(-2.95%)
Dec 26, 2013 8.340 8.380 8.120 8.140 50,330 -0.23(-2.75%)
Dec 24, 2013 8.260 8.400 8.260 8.370 44,878 +0.06(+0.72%)
Dec 23, 2013 7.950 8.310 7.750 8.310 84,160 +0.33(+4.14%)
Dec 20, 2013 7.550 8.000 7.550 7.980 327,106 +0.43(+5.70%)
Dec 19, 2013 7.580 7.780 7.550 7.550 35,847 -0.09(-1.18%)
Dec 18, 2013 7.470 7.660 7.470 7.640 45,667 +0.17(+2.28%)
Dec 17, 2013 7.270 7.510 7.245 7.470 72,563 +0.20(+2.75%)
Dec 16, 2013 7.140 7.350 7.120 7.270 52,026 +0.13(+1.82%)
Dec 13, 2013 7.200 7.211 7.110 7.140 50,460 -0.02(-0.28%)
Dec 12, 2013 7.210 7.250 7.150 7.160 59,271 -0.06(-0.83%)
Dec 11, 2013 7.200 7.290 7.200 7.220 41,569 +0.01(+0.14%)
Dec 10, 2013 7.250 7.320 7.200 7.210 57,485 -0.04(-0.55%)
Dec 09, 2013 7.260 7.310 7.250 7.250 36,927 -0.01(-0.14%)
Dec 06, 2013 7.280 7.350 7.250 7.260 0 -0.03(-0.41%)
Dec 05, 2013 7.230 7.290 7.200 7.290 0 +0.04(+0.55%)
Dec 04, 2013 7.400 7.490 7.230 7.250 0 -0.19(-2.55%)
Dec 03, 2013 7.390 7.520 7.390 7.440 0 +0.02(+0.27%)
Dec 02, 2013 7.740 7.740 7.420 7.420 31,709 -0.33(-4.26%)
Nov 29, 2013 7.520 7.755 7.460 7.750 0 +0.24(+3.20%)
Nov 27, 2013 7.490 7.510 7.410 7.510 0 +0.05(+0.67%)
Nov 26, 2013 7.420 7.500 7.391 7.460 0 +0.04(+0.54%)
Nov 25, 2013 7.470 7.490 7.400 7.420 28,757 +0.02(+0.27%)
Nov 22, 2013 7.510 7.530 7.320 7.400 0 -0.09(-1.20%)
Nov 21, 2013 7.390 7.500 7.365 7.490 47,155 +0.10(+1.35%)
Nov 20, 2013 7.140 7.400 7.100 7.390 0 +0.24(+3.36%)
Nov 19, 2013 7.180 7.260 7.100 7.150 22,117 -0.05(-0.69%)
Nov 18, 2013 7.200 7.390 7.160 7.200 0 -0.09(-1.23%)
Nov 15, 2013 7.410 7.440 7.230 7.290 0 -0.17(-2.28%)
Nov 14, 2013 7.530 7.540 7.420 7.460 0 +0.01(+0.13%)
Nov 12, 2013 7.550 7.600 7.450 7.450 0 -0.11(-1.46%)
Nov 11, 2013 7.600 7.680 7.551 7.560 0 -0.08(-1.05%)
Nov 08, 2013 7.420 7.670 7.420 7.640 0 +0.23(+3.10%)
Nov 07, 2013 7.550 7.700 7.360 7.410 39,968 -0.13(-1.72%)
Nov 06, 2013 7.540 7.570 7.530 7.540 14,939 +0.02(+0.27%)
Nov 05, 2013 7.480 7.559 7.440 7.520 0 +0.03(+0.40%)
Nov 04, 2013 7.450 7.510 7.370 7.490 46,789 +0.11(+1.49%)
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.