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 (%)
Mar 31, 2011 12.84 12.90 12.63 12.69 24,608 -0.14(-1.09%)
Mar 30, 2011 12.86 12.89 12.63 12.83 28,407 -0.04(-0.31%)
Mar 29, 2011 12.65 12.98 12.60 12.87 21,298 +0.16(+1.26%)
Mar 28, 2011 13.00 13.00 12.61 12.71 22,119 -0.26(-2.00%)
Mar 25, 2011 13.10 13.20 12.67 12.97 31,926 -0.04(-0.31%)
Mar 24, 2011 12.75 13.10 12.38 13.01 33,685 +0.36(+2.85%)
Mar 23, 2011 12.85 12.99 12.64 12.65 31,112 -0.18(-1.40%)
Mar 22, 2011 12.93 12.93 12.61 12.83 26,912 -0.12(-0.93%)
Mar 21, 2011 12.84 13.30 12.80 12.95 32,770 -0.22(-1.67%)
Mar 18, 2011 13.12 13.20 12.95 13.17 92,436 +0.23(+1.78%)
Mar 17, 2011 12.84 12.95 12.42 12.94 45,274 +0.29(+2.29%)
Mar 16, 2011 12.79 13.10 12.56 12.65 78,300 -0.19(-1.48%)
Mar 15, 2011 12.35 12.95 12.35 12.84 18,435 +0.21(+1.66%)
Mar 14, 2011 12.48 12.69 12.36 12.63 40,281 +0.04(+0.32%)
Mar 11, 2011 12.42 12.69 12.41 12.59 22,960 +0.10(+0.80%)
Mar 10, 2011 12.56 12.57 12.25 12.49 53,075 -0.22(-1.73%)
Mar 09, 2011 12.61 12.73 12.55 12.71 39,368 +0.07(+0.55%)
Mar 08, 2011 12.71 12.72 12.26 12.64 24,251 -0.04(-0.32%)
Mar 07, 2011 13.05 13.05 12.27 12.68 106,250 -0.27(-2.08%)
Mar 04, 2011 13.09 13.09 12.81 12.95 33,171 -0.09(-0.69%)
Mar 03, 2011 13.06 13.10 12.69 13.04 56,920 +0.09(+0.69%)
Mar 02, 2011 12.87 13.11 12.74 12.95 59,307 -0.05(-0.38%)
Mar 01, 2011 13.06 13.06 12.73 13.00 33,370 -0.06(-0.46%)
Feb 28, 2011 13.44 13.44 12.83 13.06 28,247 -0.29(-2.17%)
Feb 25, 2011 12.96 13.66 12.60 13.35 106,489 +0.46(+3.57%)
Feb 24, 2011 12.40 12.97 12.34 12.89 148,232 +0.45(+3.62%)
Feb 23, 2011 12.83 12.83 12.40 12.44 67,175 -0.42(-3.27%)
Feb 22, 2011 13.06 13.22 12.84 12.86 69,040 -0.36(-2.72%)
Feb 18, 2011 13.12 13.22 12.87 13.22 68,192 -0.04(-0.30%)
Feb 17, 2011 13.42 13.42 13.14 13.26 63,831 -0.23(-1.70%)
Feb 16, 2011 13.55 13.60 13.25 13.49 30,661 -0.05(-0.37%)
Feb 15, 2011 13.80 13.80 13.50 13.54 41,813 -0.28(-2.03%)
Feb 14, 2011 13.89 13.97 13.57 13.82 81,978 -0.04(-0.29%)
Feb 11, 2011 13.85 13.93 13.80 13.86 36,076 +0.03(+0.22%)
Feb 10, 2011 13.89 13.91 13.75 13.83 44,003 -0.02(-0.14%)
Feb 09, 2011 13.86 13.88 13.80 13.85 34,334 -0.05(-0.36%)
Feb 08, 2011 14.01 14.10 13.78 13.90 69,016 -0.14(-1.00%)
Feb 07, 2011 14.00 14.12 13.98 14.04 71,605 +0.06(+0.43%)
Feb 04, 2011 14.23 14.23 13.88 13.98 59,562 -0.18(-1.27%)
Feb 03, 2011 14.28 14.60 14.02 14.16 250,904 -0.22(-1.53%)
Feb 02, 2011 14.29 14.50 14.19 14.38 57,516 +0.02(+0.14%)
Feb 01, 2011 14.25 14.37 14.15 14.36 119,423 +0.22(+1.56%)
Jan 31, 2011 14.01 14.24 13.80 14.14 21,520 +0.08(+0.57%)
Jan 28, 2011 14.28 14.28 14.05 14.06 57,089 -0.17(-1.19%)
Jan 27, 2011 14.29 14.29 14.18 14.23 49,595 -0.06(-0.42%)
Jan 26, 2011 14.25 14.30 14.10 14.29 103,135 +0.02(+0.14%)
Jan 25, 2011 14.20 14.29 14.08 14.27 41,396 +0.03(+0.21%)
Jan 24, 2011 13.94 14.39 13.94 14.24 143,179 +0.30(+2.15%)
Jan 21, 2011 14.08 14.25 13.75 13.94 93,859 -0.12(-0.85%)
Jan 20, 2011 14.05 14.19 13.72 14.06 98,646 -0.12(-0.85%)
Jan 19, 2011 14.45 14.50 14.17 14.18 99,372 -0.27(-1.87%)
Jan 18, 2011 14.10 14.50 13.96 14.45 86,447 +0.21(+1.47%)
Jan 14, 2011 14.20 14.30 14.10 14.24 82,616 -0.01(-0.07%)
Jan 13, 2011 14.29 14.29 14.09 14.25 51,834 -0.01(-0.07%)
Jan 12, 2011 14.15 14.27 13.84 14.26 55,570 +0.20(+1.42%)
Jan 11, 2011 14.20 14.32 13.98 14.06 98,589 -0.13(-0.95%)
Jan 10, 2011 14.09 14.31 14.04 14.20 55,196 -0.00(-0.04%)
Jan 07, 2011 14.00 14.20 13.82 14.20 83,149 +0.24(+1.72%)
Jan 06, 2011 13.65 13.98 13.42 13.96 84,528 +0.28(+2.05%)
Jan 05, 2011 13.30 13.70 13.10 13.68 93,922 +0.36(+2.70%)
Jan 04, 2011 13.20 13.37 13.07 13.32 142,337 +0.08(+0.60%)
Jan 03, 2011 12.97 13.25 12.94 13.24 203,599 +0.41(+3.20%)
Dec 31, 2010 12.84 12.94 12.82 12.83 36,961 -0.10(-0.77%)
Dec 30, 2010 12.79 13.05 12.79 12.93 130,291 +0.13(+1.02%)
Dec 29, 2010 12.93 12.99 12.79 12.80 34,210 -0.19(-1.46%)
Dec 28, 2010 12.97 13.04 12.96 12.99 48,884 +0.03(+0.23%)
Dec 27, 2010 12.90 13.05 12.83 12.96 40,585 +0.00(+0.00%)
Dec 23, 2010 12.96 13.04 12.93 12.96 37,319 -0.06(-0.46%)
Dec 22, 2010 13.10 13.10 12.91 13.02 95,360 -0.23(-1.74%)
Dec 21, 2010 13.40 13.40 13.07 13.25 88,358 -0.20(-1.49%)
Dec 20, 2010 13.42 13.54 13.41 13.45 31,382 -0.01(-0.07%)
Dec 17, 2010 13.52 13.55 13.09 13.46 64,785 -0.10(-0.74%)
Dec 16, 2010 13.55 13.73 13.35 13.56 83,968 +0.03(+0.22%)
Dec 15, 2010 12.97 13.53 12.97 13.53 180,109 +0.51(+3.92%)
Dec 14, 2010 13.01 13.07 12.78 13.02 83,328 -0.01(-0.08%)
Dec 13, 2010 13.00 13.07 12.96 13.03 107,854 +0.03(+0.23%)
Dec 10, 2010 12.76 13.00 12.58 13.00 85,835 +0.26(+2.04%)
Dec 09, 2010 12.70 13.05 12.34 12.74 190,196 +0.08(+0.63%)
Dec 08, 2010 13.05 13.05 12.60 12.66 35,246 -0.43(-3.28%)
Dec 07, 2010 13.07 13.35 12.95 13.09 151,850 +0.08(+0.61%)
Dec 06, 2010 12.96 13.14 12.50 13.01 70,156 -0.05(-0.38%)
Dec 03, 2010 13.00 13.20 12.70 13.06 138,557 -0.22(-1.66%)
Dec 02, 2010 11.75 13.35 11.65 13.28 496,252 +1.52(+12.93%)
Dec 01, 2010 11.60 11.80 11.50 11.76 91,850 +0.00(+0.00%)
Nov 30, 2010 11.67 11.90 11.44 11.76 73,802 -0.06(-0.51%)
Nov 29, 2010 11.46 11.93 11.46 11.82 68,747 +0.23(+1.98%)
Nov 26, 2010 11.49 11.60 11.42 11.59 30,291 -0.01(-0.09%)
Nov 24, 2010 11.49 11.60 11.60 11.60 53,597 +0.06(+0.52%)
Nov 23, 2010 11.45 11.58 11.38 11.54 27,091 -0.06(-0.52%)
Nov 22, 2010 11.80 11.80 11.42 11.60 117,039 -0.25(-2.11%)
Nov 19, 2010 12.00 12.10 11.63 11.85 111,492 -0.21(-1.74%)
Nov 18, 2010 12.00 12.16 11.72 12.06 84,511 +0.06(+0.50%)
Nov 17, 2010 11.78 12.01 11.61 12.00 69,398 +0.21(+1.78%)
Nov 16, 2010 11.67 12.10 11.60 11.79 91,860 -0.26(-2.16%)
Nov 15, 2010 11.74 12.27 11.74 12.05 95,643 +0.21(+1.77%)
Nov 12, 2010 11.75 11.90 11.70 11.84 49,707 -0.07(-0.59%)
Nov 11, 2010 11.99 12.07 11.72 11.91 49,821 -0.46(-3.72%)
Nov 10, 2010 12.19 12.39 12.01 12.37 21,983 +0.17(+1.39%)
Nov 09, 2010 11.96 12.45 11.96 12.20 94,467 +0.25(+2.09%)
Nov 08, 2010 11.66 12.00 11.57 11.95 79,796 +0.27(+2.31%)
Nov 05, 2010 11.67 11.68 11.30 11.68 259,355 +0.01(+0.09%)
Nov 04, 2010 11.46 11.67 11.42 11.67 95,743 +0.26(+2.28%)
Nov 03, 2010 11.44 11.50 11.32 11.41 200,102 +0.00(+0.00%)
Nov 02, 2010 11.45 11.50 11.13 11.41 218,624 +0.12(+1.06%)
Nov 01, 2010 11.21 11.62 11.08 11.29 140,848 +0.08(+0.71%)
Oct 29, 2010 11.33 11.64 10.53 11.21 284,229 -0.23(-2.01%)
Oct 28, 2010 10.50 11.52 10.50 11.44 83,741 +0.44(+4.00%)
Oct 27, 2010 11.03 11.27 10.80 11.00 95,040 -0.29(-2.57%)
Oct 25, 2010 11.48 11.56 11.19 11.29 102,708 -0.06(-0.53%)
Oct 22, 2010 11.43 11.61 11.15 11.35 30,816 +0.00(+0.00%)
Oct 21, 2010 11.70 11.70 11.33 11.35 18,035 -0.23(-1.99%)
Oct 20, 2010 11.51 11.78 11.42 11.58 76,700 +0.17(+1.49%)
Oct 19, 2010 11.59 11.59 11.23 11.41 48,465 -0.18(-1.55%)
Oct 18, 2010 11.60 11.78 11.43 11.59 106,497 -0.08(-0.69%)
Oct 15, 2010 11.94 11.94 11.47 11.67 42,265 -0.14(-1.19%)
Oct 14, 2010 11.70 11.90 11.60 11.81 82,823 +0.14(+1.20%)
Oct 13, 2010 11.50 11.77 11.49 11.67 125,044 +0.17(+1.48%)
Oct 12, 2010 11.36 11.98 11.19 11.50 75,091 +0.13(+1.14%)
Oct 11, 2010 11.40 11.70 11.25 11.37 28,929 -0.01(-0.09%)
Oct 08, 2010 11.35 11.51 11.29 11.38 37,914 -0.02(-0.18%)
Oct 07, 2010 11.52 11.57 11.35 11.40 32,602 -0.05(-0.44%)
Oct 06, 2010 11.48 11.53 11.27 11.45 31,852 -0.03(-0.26%)
Oct 05, 2010 11.48 11.83 11.43 11.48 60,136 +0.46(+4.17%)
Oct 04, 2010 11.47 11.49 11.01 11.02 47,423 -0.48(-4.17%)
Oct 01, 2010 11.48 11.55 11.26 11.50 41,322 +0.14(+1.23%)
Sep 30, 2010 11.57 11.61 11.31 11.36 23,278 -0.14(-1.22%)
Sep 29, 2010 11.61 12.11 11.46 11.50 47,454 -0.16(-1.37%)
Sep 28, 2010 11.66 11.87 11.51 11.66 68,881 +0.06(+0.52%)
Sep 27, 2010 11.69 12.00 11.40 11.60 77,618 +0.20(+1.75%)
Sep 24, 2010 11.47 11.75 11.38 11.40 66,082 +0.12(+1.06%)
Sep 23, 2010 11.33 11.47 11.28 11.28 67,247 -0.03(-0.27%)
Sep 22, 2010 11.33 11.46 11.00 11.31 37,452 -0.11(-0.96%)
Sep 21, 2010 11.93 12.00 11.35 11.42 117,142 -0.52(-4.36%)
Sep 20, 2010 11.70 11.94 11.70 11.94 30,534 +0.27(+2.31%)
Sep 17, 2010 11.55 11.69 11.33 11.67 24,317 +0.04(+0.34%)
Sep 15, 2010 11.47 11.91 11.32 11.63 13,077 +0.09(+0.78%)
Sep 14, 2010 11.88 12.00 11.36 11.54 26,661 -0.39(-3.27%)
Sep 13, 2010 11.44 11.98 11.35 11.93 52,447 +0.70(+6.23%)
Sep 10, 2010 11.26 11.30 11.10 11.23 60,784 +0.01(+0.09%)
Sep 09, 2010 11.41 11.41 11.14 11.22 11,461 -0.06(-0.53%)
Sep 08, 2010 11.12 11.33 11.06 11.28 14,258 +0.20(+1.81%)
Sep 07, 2010 11.36 11.42 11.03 11.08 31,213 -0.37(-3.23%)
Sep 03, 2010 11.47 11.48 11.35 11.45 23,086 +0.09(+0.79%)
Sep 02, 2010 11.40 11.40 11.20 11.36 12,157 -0.04(-0.35%)
Sep 01, 2010 11.25 11.45 11.11 11.40 41,750 +0.27(+2.43%)
Aug 31, 2010 11.19 11.30 11.00 11.13 41,904 -0.01(-0.09%)
Aug 30, 2010 11.11 11.29 11.00 11.14 40,343 +0.00(+0.00%)
Aug 27, 2010 10.65 11.14 10.63 11.14 35,881 +0.56(+5.29%)
Aug 26, 2010 10.64 10.87 10.47 10.58 38,014 +0.08(+0.76%)
Aug 25, 2010 10.30 10.50 10.25 10.50 19,231 +0.11(+1.06%)
Aug 24, 2010 10.49 10.49 10.06 10.39 47,991 -0.30(-2.81%)
Aug 23, 2010 10.67 11.35 10.55 10.69 132,436 -0.13(-1.20%)
Aug 20, 2010 10.45 10.98 10.01 10.82 61,331 +0.29(+2.75%)
Aug 19, 2010 10.89 11.00 10.25 10.53 89,962 -0.39(-3.57%)
Aug 18, 2010 10.90 10.93 10.55 10.92 28,844 +0.08(+0.74%)
Aug 17, 2010 11.00 11.00 10.68 10.84 77,258 +0.04(+0.37%)
Aug 16, 2010 10.57 10.91 10.45 10.80 73,968 +0.35(+3.35%)
Aug 13, 2010 10.25 10.70 10.20 10.45 123,305 +0.23(+2.25%)
Aug 12, 2010 9.850 10.40 9.660 10.22 219,497 +0.28(+2.82%)
Aug 11, 2010 10.52 10.76 9.620 9.940 1,249,106 -3.21(-24.41%)
Aug 10, 2010 13.25 13.35 13.07 13.15 66,200 -0.21(-1.57%)
Aug 09, 2010 13.15 13.46 13.15 13.36 90,840 +0.33(+2.53%)
Aug 06, 2010 13.13 13.24 13.00 13.03 27,633 -0.22(-1.66%)
Aug 05, 2010 13.71 13.72 13.25 13.25 39,483 -0.40(-2.93%)
Aug 04, 2010 12.88 13.65 12.85 13.65 176,248 +0.90(+7.06%)
Aug 03, 2010 12.52 13.00 12.52 12.75 62,830 +0.21(+1.67%)
Aug 02, 2010 12.58 12.70 12.27 12.54 70,993 +0.13(+1.05%)
Jul 30, 2010 12.32 12.52 12.32 12.41 25,216 +0.06(+0.49%)
Jul 29, 2010 12.51 12.70 12.30 12.35 27,320 -0.07(-0.56%)
Jul 28, 2010 12.60 12.60 12.35 12.42 32,126 -0.22(-1.74%)
Jul 27, 2010 12.54 12.64 12.45 12.64 23,903 +0.17(+1.36%)
Jul 26, 2010 12.85 12.85 12.40 12.47 81,757 -0.34(-2.65%)
Jul 23, 2010 12.74 12.83 12.54 12.81 33,260 -0.01(-0.08%)
Jul 22, 2010 12.68 12.85 12.53 12.82 57,694 +0.29(+2.31%)
Jul 21, 2010 13.00 13.00 12.50 12.53 30,432 -0.46(-3.54%)
Jul 20, 2010 13.15 13.30 12.66 12.99 55,653 -0.15(-1.14%)
Jul 19, 2010 13.08 13.29 12.99 13.14 63,421 +0.08(+0.61%)
Jul 16, 2010 13.08 13.41 13.00 13.06 36,042 -0.11(-0.84%)
Jul 15, 2010 13.40 13.40 13.10 13.17 17,463 -0.13(-0.98%)
Jul 14, 2010 13.50 13.71 13.25 13.30 51,338 -0.09(-0.67%)
Jul 13, 2010 13.23 13.40 13.13 13.39 52,085 +0.26(+1.98%)
Jul 12, 2010 12.68 13.31 12.68 13.13 86,338 +0.44(+3.47%)
Jul 09, 2010 12.80 12.83 12.41 12.69 89,802 -0.09(-0.70%)
Jul 08, 2010 13.32 13.32 12.75 12.78 110,299 -0.47(-3.55%)
Jul 07, 2010 13.48 13.56 13.15 13.25 143,959 -0.18(-1.34%)
Jul 06, 2010 13.51 13.61 13.39 13.43 68,107 -0.13(-0.96%)
Jul 02, 2010 13.51 13.91 13.42 13.56 111,295 +0.12(+0.89%)
Jul 01, 2010 13.83 13.85 13.30 13.44 37,688 -0.37(-2.68%)
Jun 30, 2010 14.01 14.01 13.78 13.81 49,261 -0.10(-0.72%)
Jun 29, 2010 14.03 14.03 13.80 13.91 41,971 +0.11(+0.80%)
Jun 25, 2010 14.55 14.55 13.75 13.80 781,678 -0.66(-4.56%)
Jun 24, 2010 14.63 15.00 14.34 14.46 89,456 -0.27(-1.83%)
Jun 23, 2010 14.66 15.04 14.51 14.73 86,083 +0.01(+0.07%)
Jun 22, 2010 14.72 15.00 14.70 14.72 76,503 -0.06(-0.41%)
Jun 21, 2010 14.86 15.10 14.56 14.78 41,757 +0.03(+0.20%)
Jun 18, 2010 14.87 14.98 14.67 14.75 57,651 -0.04(-0.27%)
Jun 17, 2010 14.72 15.05 14.71 14.79 13,798 +0.08(+0.54%)
Jun 16, 2010 14.50 14.90 14.35 14.71 24,604 +0.14(+0.96%)
Jun 15, 2010 14.51 14.68 14.36 14.57 39,458 +0.07(+0.48%)
Jun 14, 2010 14.32 14.90 14.32 14.50 102,959 +0.12(+0.83%)
Jun 11, 2010 14.26 14.52 14.26 14.38 12,677 +0.14(+0.98%)
Jun 10, 2010 14.30 14.49 14.06 14.24 49,272 +0.24(+1.71%)
Jun 09, 2010 14.42 14.50 13.95 14.00 42,952 -0.41(-2.85%)
Jun 08, 2010 14.53 15.00 14.23 14.41 58,091 -0.06(-0.45%)
Jun 07, 2010 15.00 15.52 14.35 14.47 48,757 -0.54(-3.56%)
Jun 04, 2010 14.98 15.34 14.51 15.01 83,619 -0.34(-2.21%)
Jun 03, 2010 15.23 15.50 15.12 15.35 26,244 +0.07(+0.46%)
Jun 02, 2010 15.00 15.42 15.00 15.28 23,162 +0.33(+2.21%)
Jun 01, 2010 14.72 15.00 14.72 14.95 34,863 +0.06(+0.40%)
May 28, 2010 15.01 15.00 14.54 14.89 87,196 -0.12(-0.80%)
May 27, 2010 14.25 15.10 14.15 15.01 68,162 +1.11(+7.99%)
May 26, 2010 13.90 14.25 13.85 13.90 241,833 +0.05(+0.36%)
May 25, 2010 14.12 14.50 13.77 13.85 171,699 -0.62(-4.30%)
May 24, 2010 14.67 14.80 14.47 14.47 34,607 -0.31(-2.08%)
May 21, 2010 14.06 15.00 14.01 14.78 131,057 +0.52(+3.65%)
May 20, 2010 14.58 14.89 14.10 14.26 59,462 -0.49(-3.32%)
May 19, 2010 14.25 14.85 14.13 14.75 242,500 +0.30(+2.08%)
May 18, 2010 14.11 14.52 13.91 14.45 293,765 +0.34(+2.41%)
May 17, 2010 14.64 14.79 13.80 14.11 151,123 -0.59(-4.01%)
May 14, 2010 15.10 15.20 14.70 14.70 69,768 -0.40(-2.65%)
May 13, 2010 15.57 15.63 15.10 15.10 33,293 -0.31(-2.01%)
May 12, 2010 15.00 15.59 15.00 15.41 49,134 +0.41(+2.73%)
May 11, 2010 15.03 15.30 14.75 15.00 71,442 +0.16(+1.08%)
May 10, 2010 15.00 15.97 14.55 14.84 93,259 +0.34(+2.34%)
May 07, 2010 15.25 15.30 14.03 14.50 140,930 -0.75(-4.92%)
May 06, 2010 16.93 16.98 14.74 15.25 170,172 -1.45(-8.68%)
May 05, 2010 17.50 17.50 16.52 16.70 89,734 -0.63(-3.64%)
May 04, 2010 17.99 17.99 17.07 17.33 126,142 -0.57(-3.18%)
May 03, 2010 18.00 18.20 17.76 17.90 92,023 -0.01(-0.06%)
Apr 30, 2010 17.75 17.94 17.25 17.91 490,866 +0.21(+1.19%)
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.