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

Alpha and Omega Semi (NQ: AOSL )

22.36 +0.46 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2015 9.410 9.190 9.190 9.190 27,900 -0.26(-2.75%)
Dec 30, 2015 9.510 9.510 9.450 9.450 19,940 -0.04(-0.42%)
Dec 29, 2015 9.420 9.560 9.160 9.490 23,121 +0.10(+1.06%)
Dec 28, 2015 9.440 9.510 9.065 9.390 27,642 -0.14(-1.47%)
Dec 24, 2015 9.460 9.530 9.530 9.530 13,700 +0.03(+0.32%)
Dec 23, 2015 9.430 9.550 9.270 9.500 25,103 +0.06(+0.64%)
Dec 22, 2015 9.370 9.450 9.230 9.440 19,149 +0.05(+0.53%)
Dec 21, 2015 9.170 9.440 9.170 9.390 47,318 +0.22(+2.40%)
Dec 18, 2015 9.040 9.280 9.040 9.170 130,803 +0.13(+1.44%)
Dec 17, 2015 9.000 9.130 8.986 9.040 37,057 +0.04(+0.44%)
Dec 16, 2015 9.000 9.040 8.860 9.000 51,210 +0.04(+0.45%)
Dec 15, 2015 8.960 8.990 8.830 8.960 61,603 +0.04(+0.45%)
Dec 14, 2015 8.950 9.030 8.870 8.920 34,627 -0.13(-1.44%)
Dec 11, 2015 9.070 9.210 9.040 9.050 46,942 -0.16(-1.74%)
Dec 10, 2015 9.160 9.310 9.090 9.210 55,160 +0.04(+0.44%)
Dec 09, 2015 9.450 9.450 9.120 9.170 41,459 -0.29(-3.07%)
Dec 08, 2015 9.510 9.575 9.280 9.460 36,014 -0.12(-1.25%)
Dec 07, 2015 9.840 9.850 9.570 9.580 44,038 -0.30(-3.04%)
Dec 04, 2015 9.660 9.900 9.660 9.880 53,395 +0.21(+2.17%)
Dec 03, 2015 9.740 9.860 9.620 9.670 55,269 -0.07(-0.72%)
Dec 02, 2015 9.720 9.870 9.680 9.740 126,120 +0.02(+0.21%)
Dec 01, 2015 9.750 9.780 9.560 9.720 91,170 -0.02(-0.21%)
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%)
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.