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 30, 2015 9.430 9.740 9.380 9.740 141,095 +0.29(+3.07%)
Nov 27, 2015 9.390 9.480 9.390 9.450 53,642 +0.03(+0.32%)
Nov 25, 2015 9.520 9.420 9.420 9.420 90,400 -0.13(-1.36%)
Nov 24, 2015 9.360 9.600 9.270 9.550 44,243 +0.08(+0.84%)
Nov 23, 2015 9.540 9.650 9.370 9.470 45,477 -0.15(-1.56%)
Nov 20, 2015 9.490 9.640 9.420 9.620 128,904 +0.13(+1.37%)
Nov 19, 2015 9.370 9.500 9.310 9.490 60,033 +0.07(+0.74%)
Nov 18, 2015 9.140 9.450 9.140 9.420 86,926 +0.26(+2.84%)
Nov 17, 2015 9.100 9.350 9.075 9.160 64,272 +0.07(+0.77%)
Nov 16, 2015 9.180 9.400 9.040 9.090 96,002 -0.18(-1.94%)
Nov 13, 2015 9.190 9.450 9.190 9.270 35,015 +0.02(+0.22%)
Nov 12, 2015 9.200 9.400 9.200 9.250 29,226 -0.05(-0.54%)
Nov 11, 2015 9.280 9.420 9.230 9.300 34,350 -0.01(-0.11%)
Nov 10, 2015 9.410 9.430 9.230 9.310 40,354 -0.12(-1.27%)
Nov 09, 2015 9.500 9.500 9.340 9.430 48,849 -0.07(-0.74%)
Nov 06, 2015 9.390 9.500 9.360 9.500 43,967 +0.11(+1.17%)
Nov 05, 2015 9.490 9.500 9.310 9.390 35,602 -0.09(-0.95%)
Nov 04, 2015 9.270 9.500 9.270 9.480 85,497 +0.14(+1.50%)
Nov 03, 2015 9.120 9.480 8.700 9.340 92,298 +0.23(+2.52%)
Nov 02, 2015 8.880 9.180 8.880 9.110 101,640 +0.23(+2.59%)
Oct 30, 2015 8.800 8.900 8.700 8.880 71,822 +0.12(+1.37%)
Oct 29, 2015 8.730 8.880 8.730 8.760 72,872 +0.01(+0.11%)
Oct 28, 2015 8.700 8.950 8.635 8.750 158,489 +0.08(+0.92%)
Oct 27, 2015 8.720 8.880 8.610 8.670 72,246 -0.08(-0.91%)
Oct 26, 2015 8.800 8.860 8.720 8.750 109,218 -0.05(-0.57%)
Oct 23, 2015 8.800 8.900 8.650 8.800 137,810 +0.03(+0.34%)
Oct 22, 2015 8.800 8.910 8.685 8.770 116,846 +0.04(+0.46%)
Oct 21, 2015 8.800 8.900 8.490 8.730 96,114 -0.06(-0.68%)
Oct 20, 2015 8.790 8.860 8.700 8.790 65,835 +0.00(+0.00%)
Oct 19, 2015 8.740 8.910 8.680 8.790 56,610 -0.01(-0.11%)
Oct 16, 2015 8.800 8.970 8.690 8.800 106,045 +0.00(+0.00%)
Oct 15, 2015 8.800 8.980 8.730 8.800 133,966 -0.03(-0.34%)
Oct 14, 2015 8.680 8.840 8.590 8.830 107,542 +0.16(+1.85%)
Oct 13, 2015 8.750 8.800 8.610 8.670 40,478 -0.12(-1.37%)
Oct 12, 2015 8.820 8.839 8.445 8.790 44,918 +0.00(+0.00%)
Oct 09, 2015 8.800 8.910 8.710 8.790 59,753 -0.20(-2.22%)
Oct 08, 2015 8.660 9.000 8.650 8.990 81,042 +0.29(+3.33%)
Oct 07, 2015 8.500 8.710 8.400 8.700 75,639 +0.25(+2.96%)
Oct 06, 2015 8.310 8.500 8.260 8.450 46,228 +0.10(+1.20%)
Oct 05, 2015 8.150 8.350 8.130 8.350 90,031 +0.20(+2.45%)
Oct 02, 2015 7.780 8.170 7.750 8.150 55,649 +0.27(+3.43%)
Oct 01, 2015 7.850 8.000 7.680 7.880 54,578 +0.09(+1.16%)
Sep 30, 2015 8.000 8.050 7.780 7.790 124,712 -0.05(-0.64%)
Sep 29, 2015 7.900 8.010 7.830 7.840 70,534 -0.04(-0.51%)
Sep 28, 2015 7.720 8.000 7.720 7.880 48,184 +0.12(+1.55%)
Sep 25, 2015 7.820 7.880 7.540 7.760 147,902 -0.04(-0.51%)
Sep 24, 2015 7.730 7.850 7.680 7.800 52,826 +0.05(+0.65%)
Sep 23, 2015 7.720 7.770 7.590 7.750 52,629 +0.09(+1.17%)
Sep 22, 2015 7.840 7.860 7.580 7.660 34,449 -0.24(-3.04%)
Sep 21, 2015 7.990 8.080 7.840 7.900 53,420 -0.10(-1.25%)
Sep 18, 2015 8.020 8.050 7.760 8.000 116,307 -0.12(-1.48%)
Sep 17, 2015 7.980 8.220 7.980 8.120 45,923 +0.12(+1.50%)
Sep 16, 2015 7.900 8.010 7.860 8.000 49,957 +0.10(+1.27%)
Sep 15, 2015 7.770 7.900 7.770 7.900 44,305 +0.14(+1.80%)
Sep 14, 2015 7.890 7.940 7.750 7.760 37,393 -0.13(-1.65%)
Sep 11, 2015 7.840 7.970 7.830 7.890 50,264 -0.02(-0.25%)
Sep 10, 2015 8.140 8.170 7.810 7.910 227,577 -0.23(-2.83%)
Sep 09, 2015 8.300 8.430 8.140 8.140 138,986 -0.17(-2.05%)
Sep 08, 2015 8.210 8.310 8.042 8.310 69,953 +0.21(+2.59%)
Sep 04, 2015 7.860 8.100 8.100 8.100 52,300 +0.16(+2.02%)
Sep 03, 2015 8.070 8.120 7.890 7.940 103,296 -0.10(-1.24%)
Sep 02, 2015 7.540 8.170 7.540 8.040 213,154 +0.69(+9.39%)
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.