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 (%)
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%)
Jun 02, 2014 8.240 8.300 8.175 8.260 65,254 +0.02(+0.24%)
May 30, 2014 8.140 8.260 8.140 8.240 56,237 +0.10(+1.23%)
May 29, 2014 8.010 8.150 8.010 8.140 73,131 +0.10(+1.24%)
May 28, 2014 7.940 8.050 7.858 8.040 84,960 +0.04(+0.50%)
May 27, 2014 7.990 8.010 7.810 8.000 92,936 +0.01(+0.13%)
May 23, 2014 7.890 7.990 7.990 7.990 66,900 +0.09(+1.14%)
May 22, 2014 7.570 7.920 7.530 7.900 95,767 +0.35(+4.64%)
May 21, 2014 7.400 7.560 7.360 7.550 87,290 +0.15(+2.03%)
May 20, 2014 7.430 7.430 7.210 7.400 70,055 -0.08(-1.07%)
May 19, 2014 7.320 7.480 7.270 7.480 52,150 +0.10(+1.36%)
May 16, 2014 7.370 7.430 7.274 7.380 65,915 +0.01(+0.14%)
May 15, 2014 7.270 7.420 7.250 7.370 104,792 +0.03(+0.41%)
May 14, 2014 7.350 7.440 7.150 7.340 53,872 -0.01(-0.14%)
May 13, 2014 7.490 7.530 7.280 7.350 33,985 -0.20(-2.65%)
May 12, 2014 7.360 7.570 7.355 7.550 54,269 +0.22(+3.00%)
May 09, 2014 7.140 7.360 7.140 7.330 31,638 +0.14(+1.95%)
May 08, 2014 7.060 7.230 6.970 7.190 67,878 +0.13(+1.84%)
May 07, 2014 7.140 7.190 6.930 7.060 86,713 -0.14(-1.94%)
May 06, 2014 7.200 7.210 7.200 7.200 54,049 -0.01(-0.14%)
May 05, 2014 7.250 7.260 7.200 7.210 56,701 -0.07(-0.96%)
May 02, 2014 7.280 7.350 7.250 7.280 36,306 -0.03(-0.41%)
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.