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 (%)
Dec 31, 2014 8.960 8.850 8.850 8.850 40,100 -0.16(-1.78%)
Dec 30, 2014 9.050 9.150 8.970 9.010 7,932 -0.09(-0.99%)
Dec 29, 2014 9.160 9.210 9.040 9.100 29,596 -0.10(-1.09%)
Dec 26, 2014 9.250 9.250 9.190 9.200 22,073 +0.00(+0.00%)
Dec 24, 2014 9.130 9.200 9.200 9.200 15,500 +0.07(+0.77%)
Dec 23, 2014 9.250 9.250 9.050 9.130 33,138 -0.12(-1.30%)
Dec 22, 2014 9.200 9.270 9.140 9.250 39,798 +0.07(+0.76%)
Dec 19, 2014 9.400 9.400 9.130 9.180 87,075 -0.28(-2.96%)
Dec 18, 2014 9.200 9.640 9.140 9.460 149,989 +0.26(+2.83%)
Dec 17, 2014 9.070 9.200 8.965 9.200 52,082 +0.19(+2.11%)
Dec 16, 2014 8.960 9.200 8.960 9.010 39,956 +0.01(+0.11%)
Dec 15, 2014 8.870 9.110 8.870 9.000 49,743 +0.12(+1.35%)
Dec 12, 2014 8.870 9.200 8.840 8.880 72,560 -0.12(-1.33%)
Dec 11, 2014 8.890 9.170 8.870 9.000 54,359 +0.16(+1.81%)
Dec 10, 2014 9.010 9.070 8.830 8.840 47,034 -0.16(-1.78%)
Dec 09, 2014 8.700 9.010 8.700 9.000 70,967 +0.24(+2.74%)
Dec 08, 2014 8.900 9.000 8.760 8.760 28,087 -0.21(-2.34%)
Dec 05, 2014 8.800 9.000 8.800 8.970 166,586 +0.21(+2.40%)
Dec 04, 2014 8.670 8.780 8.465 8.760 31,269 +0.06(+0.69%)
Dec 03, 2014 8.610 8.720 8.444 8.700 49,570 +0.13(+1.52%)
Dec 02, 2014 8.480 8.670 8.194 8.570 29,108 +0.12(+1.42%)
Dec 01, 2014 8.590 8.590 8.420 8.450 32,642 -0.13(-1.52%)
Nov 28, 2014 8.660 8.780 8.550 8.580 26,796 -0.03(-0.35%)
Nov 26, 2014 8.560 8.610 8.610 8.610 26,200 +0.03(+0.35%)
Nov 25, 2014 8.690 8.720 8.530 8.580 32,209 -0.11(-1.27%)
Nov 24, 2014 8.540 8.700 8.540 8.690 28,071 +0.13(+1.52%)
Nov 21, 2014 8.720 8.760 8.550 8.560 41,849 -0.07(-0.81%)
Nov 20, 2014 8.340 8.730 8.340 8.630 48,323 +0.21(+2.49%)
Nov 19, 2014 8.760 8.760 8.350 8.420 28,733 -0.34(-3.88%)
Nov 18, 2014 8.630 8.810 8.620 8.760 44,575 +0.12(+1.39%)
Nov 17, 2014 8.800 8.830 8.610 8.640 41,799 -0.24(-2.70%)
Nov 14, 2014 8.790 9.146 8.715 8.880 32,025 +0.14(+1.60%)
Nov 13, 2014 9.090 9.090 8.660 8.740 29,511 -0.32(-3.53%)
Nov 12, 2014 8.760 9.070 8.555 9.060 48,615 +0.23(+2.60%)
Nov 11, 2014 9.080 9.140 8.680 8.830 45,175 -0.31(-3.39%)
Nov 10, 2014 8.360 9.150 8.150 9.140 185,647 +0.76(+9.07%)
Nov 07, 2014 9.340 9.370 8.070 8.380 154,600 -1.14(-11.97%)
Nov 06, 2014 9.600 9.600 9.320 9.520 39,268 -0.07(-0.73%)
Nov 05, 2014 9.580 9.940 9.540 9.590 136,101 -0.09(-0.93%)
Nov 04, 2014 9.450 9.725 9.450 9.680 44,585 +0.22(+2.33%)
Nov 03, 2014 9.220 9.470 9.220 9.460 66,705 +0.19(+2.05%)
Oct 31, 2014 9.250 9.480 9.080 9.270 103,444 +0.28(+3.11%)
Oct 30, 2014 9.040 9.250 8.890 8.990 66,621 -0.10(-1.10%)
Oct 29, 2014 9.130 9.130 8.940 9.090 62,374 +0.01(+0.11%)
Oct 28, 2014 8.940 9.249 8.940 9.080 78,519 +0.15(+1.68%)
Oct 27, 2014 9.060 9.070 9.070 8.930 23,611 -0.14(-1.54%)
Oct 24, 2014 9.070 9.140 8.980 9.070 43,514 +0.00(+0.00%)
Oct 23, 2014 8.680 9.110 8.680 9.070 55,292 +0.50(+5.83%)
Oct 22, 2014 8.830 8.869 8.490 8.570 59,390 -0.27(-3.05%)
Oct 21, 2014 8.780 8.930 8.750 8.840 37,367 +0.06(+0.68%)
Oct 20, 2014 8.770 9.160 8.690 8.780 106,669 -0.12(-1.35%)
Oct 17, 2014 9.280 9.280 8.900 8.900 41,651 -0.23(-2.57%)
Oct 16, 2014 9.060 9.360 9.060 9.135 45,989 -0.06(-0.71%)
Oct 15, 2014 8.550 9.270 8.550 9.200 78,112 +0.61(+7.10%)
Oct 14, 2014 8.530 8.700 8.410 8.590 96,542 +0.15(+1.78%)
Oct 13, 2014 8.730 8.810 8.400 8.440 81,327 -0.35(-3.98%)
Oct 10, 2014 8.900 9.210 8.790 8.790 105,511 -0.14(-1.57%)
Oct 09, 2014 9.180 9.180 8.800 8.930 50,785 -0.23(-2.51%)
Oct 08, 2014 8.950 9.210 8.710 9.160 98,839 +0.16(+1.78%)
Oct 07, 2014 9.100 9.165 8.880 9.000 55,424 -0.14(-1.53%)
Oct 06, 2014 9.100 9.210 8.960 9.140 87,825 +0.10(+1.11%)
Oct 03, 2014 9.180 9.380 8.950 9.040 50,142 -0.03(-0.33%)
Oct 02, 2014 8.930 9.170 8.880 9.070 67,784 +0.16(+1.80%)
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.