Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.00 11.89 10.93 11.85 758,278 +0.88(+8.02%)
Mar 30, 2016 10.89 10.99 10.88 10.97 697,508 +0.11(+1.01%)
Mar 29, 2016 10.80 10.90 10.74 10.86 501,127 +0.06(+0.56%)
Mar 28, 2016 10.87 10.87 10.72 10.80 186,342 -0.05(-0.46%)
Mar 24, 2016 10.74 10.85 10.85 10.85 308,200 +0.08(+0.74%)
Mar 23, 2016 10.95 11.02 10.69 10.77 253,084 -0.15(-1.37%)
Mar 22, 2016 10.94 11.15 10.75 10.92 1,109,210 -0.09(-0.82%)
Mar 21, 2016 10.75 11.05 10.57 11.01 197,371 +0.26(+2.42%)
Mar 18, 2016 11.12 11.16 10.74 10.75 212,297 -0.31(-2.80%)
Mar 17, 2016 11.34 11.34 10.31 11.06 295,759 -0.78(-6.59%)
Mar 16, 2016 11.64 11.95 11.63 11.84 146,944 +0.14(+1.20%)
Mar 15, 2016 11.73 11.78 11.60 11.70 182,139 -0.08(-0.68%)
Mar 14, 2016 11.75 11.92 11.61 11.78 78,741 -0.17(-1.42%)
Mar 11, 2016 11.81 11.98 11.11 11.95 248,177 +0.24(+2.05%)
Mar 10, 2016 11.91 11.95 11.59 11.71 90,812 -0.24(-2.01%)
Mar 09, 2016 11.90 12.00 11.82 11.95 133,851 +0.11(+0.93%)
Mar 08, 2016 11.89 11.94 11.75 11.84 123,979 -0.05(-0.42%)
Mar 07, 2016 11.86 11.97 11.76 11.89 144,130 +0.03(+0.25%)
Mar 04, 2016 11.94 11.97 11.79 11.86 129,860 -0.12(-1.00%)
Mar 03, 2016 11.98 12.04 11.95 11.98 149,196 +0.00(+0.00%)
Mar 02, 2016 12.00 12.09 11.90 11.98 226,995 +0.02(+0.17%)
Mar 01, 2016 11.88 12.05 11.85 11.96 236,050 +0.13(+1.10%)
Feb 29, 2016 11.77 12.09 11.77 11.83 290,994 +0.04(+0.38%)
Feb 26, 2016 11.72 12.00 11.67 11.79 184,365 +0.23(+2.03%)
Feb 25, 2016 11.76 11.76 11.40 11.55 212,503 -0.06(-0.52%)
Feb 24, 2016 11.74 11.82 11.42 11.61 145,596 -0.34(-2.85%)
Feb 23, 2016 11.97 12.38 11.92 11.95 220,296 +0.05(+0.42%)
Feb 22, 2016 12.00 12.13 11.84 11.90 127,105 +0.03(+0.25%)
Feb 19, 2016 11.50 11.95 11.27 11.87 436,714 +0.48(+4.21%)
Feb 18, 2016 11.32 11.56 11.32 11.39 118,261 +0.09(+0.80%)
Feb 17, 2016 11.46 11.65 11.18 11.30 122,265 -0.04(-0.35%)
Feb 16, 2016 11.31 11.60 11.07 11.34 196,724 +0.09(+0.80%)
Feb 12, 2016 11.38 11.25 11.25 11.25 56,400 -0.09(-0.79%)
Feb 11, 2016 11.04 11.43 11.02 11.34 67,523 +0.15(+1.34%)
Feb 10, 2016 11.21 11.27 11.07 11.19 147,720 +0.00(+0.00%)
Feb 09, 2016 11.10 11.33 10.99 11.19 104,298 +0.00(+0.00%)
Feb 08, 2016 10.64 11.30 10.49 11.19 85,929 +0.13(+1.18%)
Feb 05, 2016 11.00 11.50 10.90 11.06 215,589 -0.20(-1.78%)
Feb 04, 2016 9.800 11.38 9.800 11.26 371,887 +1.75(+18.40%)
Feb 03, 2016 9.650 9.750 9.380 9.510 44,619 -0.09(-0.94%)
Feb 02, 2016 9.570 9.750 9.500 9.600 31,281 -0.04(-0.41%)
Feb 01, 2016 9.500 9.680 9.380 9.640 38,029 +0.09(+0.94%)
Jan 29, 2016 8.920 9.550 8.920 9.550 129,054 +0.68(+7.67%)
Jan 28, 2016 8.800 9.030 8.800 8.870 35,027 +0.16(+1.84%)
Jan 27, 2016 8.930 9.000 8.710 8.710 41,759 -0.27(-3.01%)
Jan 26, 2016 9.080 9.190 8.950 8.980 28,360 -0.04(-0.44%)
Jan 25, 2016 9.170 9.200 9.010 9.020 27,247 -0.18(-1.96%)
Jan 22, 2016 9.040 9.210 8.870 9.200 37,040 +0.27(+3.02%)
Jan 21, 2016 8.690 9.010 8.690 8.930 49,098 +0.27(+3.12%)
Jan 20, 2016 8.420 8.760 8.350 8.660 43,078 +0.15(+1.76%)
Jan 19, 2016 8.590 8.680 8.488 8.510 41,160 +0.01(+0.12%)
Jan 15, 2016 8.530 8.500 8.500 8.500 43,700 -0.31(-3.52%)
Jan 14, 2016 8.740 8.960 8.520 8.810 43,197 +0.13(+1.50%)
Jan 13, 2016 9.160 9.190 8.620 8.680 59,612 -0.25(-2.80%)
Jan 12, 2016 8.920 9.020 8.750 8.930 44,231 +0.07(+0.79%)
Jan 11, 2016 8.470 9.020 8.020 8.860 61,935 +0.63(+7.65%)
Jan 08, 2016 8.510 8.620 8.220 8.230 34,424 -0.25(-2.95%)
Jan 07, 2016 8.690 8.800 8.480 8.480 111,673 -0.32(-3.64%)
Jan 06, 2016 8.720 8.920 8.720 8.800 68,311 -0.05(-0.56%)
Jan 05, 2016 8.860 8.910 8.800 8.850 30,782 +0.04(+0.45%)
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.