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 (%)
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%)
Oct 01, 2014 9.400 9.400 8.880 8.910 96,835 -0.49(-5.21%)
Sep 30, 2014 9.550 9.670 9.380 9.400 99,643 -0.13(-1.36%)
Sep 29, 2014 9.530 9.590 9.400 9.530 158,968 -0.06(-0.63%)
Sep 26, 2014 9.610 9.750 9.530 9.590 98,760 +0.03(+0.31%)
Sep 25, 2014 9.790 9.790 9.450 9.560 74,051 -0.23(-2.35%)
Sep 24, 2014 9.720 9.870 9.511 9.790 69,161 +0.06(+0.62%)
Sep 23, 2014 9.790 9.830 9.630 9.730 91,570 -0.12(-1.22%)
Sep 22, 2014 9.820 9.890 9.610 9.850 98,232 +0.03(+0.31%)
Sep 19, 2014 10.05 10.10 9.820 9.820 155,684 -0.25(-2.48%)
Sep 18, 2014 9.930 10.26 9.840 10.07 188,465 +0.09(+0.90%)
Sep 17, 2014 9.840 10.05 9.750 9.980 135,657 +0.08(+0.81%)
Sep 16, 2014 10.20 10.25 9.780 9.900 188,309 -0.53(-5.08%)
Sep 15, 2014 10.70 10.76 10.31 10.43 112,522 -0.24(-2.25%)
Sep 12, 2014 10.88 11.18 10.55 10.67 127,213 -0.15(-1.39%)
Sep 11, 2014 10.22 10.86 10.14 10.82 150,374 +0.60(+5.87%)
Sep 10, 2014 10.08 10.25 9.970 10.22 74,735 +0.10(+0.99%)
Sep 09, 2014 10.40 10.45 10.06 10.12 121,372 -0.23(-2.22%)
Sep 08, 2014 9.900 10.45 9.710 10.35 168,213 +0.67(+6.92%)
Sep 05, 2014 9.710 9.720 9.600 9.680 72,004 -0.02(-0.21%)
Sep 04, 2014 9.540 9.900 9.400 9.700 134,351 +0.20(+2.11%)
Sep 03, 2014 9.380 9.550 9.350 9.500 106,954 +0.15(+1.60%)
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.