Indicators

Alpha and Omega Semi (NQ: AOSL )

22.36 +0.46 (+2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.900	8.900	8.720	8.880	95,902	+0.01(+0.11%)
Mar 27, 2013	8.960	8.990	8.870	8.870	50,957	-0.11(-1.22%)
Mar 26, 2013	9.140	9.200	8.960	8.980	67,078	-0.08(-0.88%)
Mar 25, 2013	9.080	9.110	8.950	9.060	69,259	+0.06(+0.67%)
Mar 22, 2013	9.100	9.100	8.910	9.000	58,392	-0.10(-1.10%)
Mar 21, 2013	9.300	9.300	9.100	9.100	86,015	-0.20(-2.15%)
Mar 20, 2013	9.100	9.300	9.050	9.300	184,734	+0.24(+2.65%)
Mar 19, 2013	8.790	9.100	8.770	9.060	180,227	+0.31(+3.54%)
Mar 18, 2013	9.000	9.080	8.590	8.750	267,131	+0.32(+3.80%)
Mar 15, 2013	8.500	8.560	8.400	8.430	114,565	-0.05(-0.59%)
Mar 14, 2013	8.470	8.480	8.280	8.480	25,587	+0.07(+0.83%)
Mar 13, 2013	8.350	8.575	8.350	8.410	34,868	+0.09(+1.08%)
Mar 12, 2013	8.240	8.340	8.240	8.320	20,200	+0.06(+0.73%)
Mar 11, 2013	8.310	8.350	8.240	8.260	27,413	-0.10(-1.20%)
Mar 08, 2013	8.320	8.400	8.060	8.360	40,030	+0.04(+0.48%)
Mar 07, 2013	8.390	8.430	8.240	8.320	27,439	-0.04(-0.48%)
Mar 06, 2013	8.330	8.360	8.200	8.360	20,395	+0.04(+0.48%)
Mar 05, 2013	8.170	8.350	8.160	8.320	16,463	+0.16(+1.96%)
Mar 04, 2013	8.140	8.190	8.061	8.160	28,386	+0.03(+0.37%)

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.