Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha and Omega Semi (NQ: AOSL )

27.79 +0.17 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2012 8.940 8.990 8.786 8.970 44,073 +0.08(+0.90%)
May 30, 2012 9.000 9.040 8.860 8.890 13,776 -0.17(-1.88%)
May 29, 2012 9.100 9.220 8.990 9.060 27,128 +0.03(+0.33%)
May 25, 2012 9.380 9.380 8.990 9.030 43,510 -0.38(-4.04%)
May 24, 2012 9.700 9.720 9.290 9.410 31,766 -0.30(-3.09%)
May 23, 2012 9.610 9.750 9.480 9.710 45,564 -0.01(-0.10%)
May 22, 2012 9.720 9.740 9.600 9.720 38,717 -0.03(-0.31%)
May 21, 2012 9.780 9.790 9.610 9.750 19,924 +0.02(+0.21%)
May 18, 2012 9.670 9.750 9.650 9.730 57,938 +0.03(+0.31%)
May 17, 2012 9.740 9.808 9.670 9.700 42,395 -0.06(-0.61%)
May 16, 2012 9.810 9.850 9.690 9.760 28,315 -0.05(-0.51%)
May 15, 2012 9.780 9.880 9.600 9.810 42,473 +0.01(+0.10%)
May 14, 2012 9.610 9.820 9.610 9.800 35,057 +0.06(+0.62%)
May 11, 2012 9.670 9.790 9.660 9.740 36,214 -0.01(-0.10%)
May 10, 2012 9.910 9.910 9.650 9.750 95,786 -0.12(-1.22%)
May 09, 2012 9.840 9.910 9.720 9.870 47,161 -0.10(-1.00%)
May 08, 2012 9.850 10.00 9.721 9.970 83,006 +0.03(+0.30%)
May 07, 2012 9.990 10.10 9.910 9.940 54,742 -0.10(-1.00%)
May 04, 2012 10.04 10.07 10.00 10.04 81,740 -0.06(-0.59%)
May 03, 2012 10.07 10.14 10.00 10.10 77,001 -0.04(-0.39%)
May 02, 2012 10.03 10.17 9.930 10.14 118,252 +0.05(+0.50%)
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.