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

Alpha and Omega Semi (NQ: AOSL )

19.55 -0.47 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2014 7.190 7.361 7.176 7.360 59,058 +0.17(+2.36%)
Mar 28, 2014 7.190 7.310 7.100 7.190 19,916 -0.01(-0.14%)
Mar 27, 2014 7.240 7.260 7.061 7.200 26,074 -0.01(-0.14%)
Mar 26, 2014 7.580 7.680 7.200 7.210 38,865 -0.29(-3.87%)
Mar 25, 2014 7.630 7.700 7.480 7.500 36,429 -0.13(-1.70%)
Mar 24, 2014 7.630 7.670 7.440 7.630 25,289 +0.03(+0.39%)
Mar 21, 2014 7.560 7.700 7.500 7.600 68,828 +0.04(+0.53%)
Mar 20, 2014 7.410 7.560 7.380 7.560 32,831 +0.21(+2.86%)
Mar 19, 2014 7.380 7.450 7.330 7.350 24,255 -0.08(-1.08%)
Mar 18, 2014 7.410 7.430 7.340 7.430 28,088 -0.01(-0.13%)
Mar 17, 2014 7.270 7.450 7.270 7.440 48,326 +0.18(+2.48%)
Mar 14, 2014 7.210 7.320 7.150 7.260 19,843 +0.06(+0.83%)
Mar 13, 2014 7.500 7.505 7.150 7.200 26,439 -0.32(-4.26%)
Mar 12, 2014 7.500 7.550 7.410 7.520 19,996 +0.00(+0.00%)
Mar 11, 2014 7.730 7.730 7.510 7.520 17,389 -0.23(-2.97%)
Mar 10, 2014 7.750 7.830 7.690 7.750 29,768 -0.05(-0.64%)
Mar 07, 2014 7.650 7.810 7.580 7.800 73,778 +0.15(+1.96%)
Mar 06, 2014 7.660 7.780 7.510 7.650 33,174 -0.02(-0.26%)
Mar 05, 2014 7.600 7.680 7.600 7.670 32,823 +0.02(+0.26%)
Mar 04, 2014 7.470 7.750 7.470 7.650 102,886 +0.22(+2.96%)
Mar 03, 2014 7.250 7.480 7.200 7.430 20,992 +0.14(+1.92%)
Feb 28, 2014 7.380 7.480 7.260 7.290 26,986 -0.07(-0.95%)
Feb 27, 2014 7.400 7.440 7.320 7.360 14,876 -0.11(-1.47%)
Feb 26, 2014 7.300 7.470 7.300 7.470 37,824 +0.19(+2.61%)
Feb 25, 2014 7.360 7.395 7.230 7.280 27,628 -0.05(-0.68%)
Feb 24, 2014 7.146 7.430 7.140 7.330 82,240 +0.21(+2.95%)
Feb 21, 2014 7.130 7.200 7.100 7.120 91,699 +0.04(+0.56%)
Feb 20, 2014 7.200 7.300 7.053 7.080 46,260 -0.10(-1.39%)
Feb 19, 2014 7.340 7.340 7.150 7.180 42,314 -0.18(-2.45%)
Feb 18, 2014 7.250 7.370 7.160 7.360 25,743 +0.11(+1.52%)
Feb 14, 2014 7.230 7.250 7.250 7.250 18,200 +0.04(+0.55%)
Feb 13, 2014 7.180 7.220 7.170 7.210 24,605 +0.00(+0.00%)
Feb 12, 2014 7.290 7.470 7.110 7.210 29,162 -0.08(-1.10%)
Feb 11, 2014 7.160 7.410 7.140 7.290 28,015 +0.17(+2.39%)
Feb 10, 2014 6.980 7.200 6.980 7.120 34,652 +0.13(+1.86%)
Feb 07, 2014 7.000 7.028 6.900 6.990 34,846 +0.03(+0.43%)
Feb 06, 2014 6.900 7.170 6.900 6.960 42,834 +0.13(+1.90%)
Feb 05, 2014 7.000 7.040 6.800 6.830 73,730 -0.18(-2.57%)
Feb 04, 2014 7.110 7.250 7.000 7.010 43,943 -0.09(-1.27%)
Feb 03, 2014 7.310 7.330 6.940 7.100 64,786 -0.16(-2.20%)
Jan 31, 2014 7.160 7.280 7.160 7.260 44,161 +0.02(+0.28%)
Jan 30, 2014 7.300 7.500 7.200 7.240 52,687 +0.03(+0.42%)
Jan 29, 2014 7.310 7.420 7.200 7.210 32,811 -0.14(-1.90%)
Jan 28, 2014 7.350 7.390 7.290 7.350 49,600 +0.00(+0.00%)
Jan 27, 2014 7.360 7.470 7.340 7.350 31,414 -0.02(-0.27%)
Jan 24, 2014 7.610 7.630 7.360 7.370 31,948 -0.31(-4.04%)
Jan 23, 2014 7.790 7.790 7.600 7.680 40,682 -0.11(-1.41%)
Jan 22, 2014 7.770 7.889 7.750 7.790 18,245 +0.05(+0.65%)
Jan 21, 2014 7.820 7.890 7.670 7.740 29,428 -0.05(-0.64%)
Jan 17, 2014 7.670 7.790 7.790 7.790 45,100 +0.13(+1.70%)
Jan 16, 2014 7.910 7.980 7.660 7.660 19,919 -0.28(-3.53%)
Jan 15, 2014 7.580 8.100 7.580 7.940 67,410 +0.36(+4.75%)
Jan 14, 2014 7.432 7.700 7.432 7.580 28,372 +0.13(+1.74%)
Jan 13, 2014 7.400 7.540 7.400 7.450 47,937 +0.04(+0.54%)
Jan 10, 2014 7.430 7.570 7.400 7.410 34,209 -0.01(-0.13%)
Jan 09, 2014 7.420 7.690 7.370 7.420 41,992 -0.01(-0.13%)
Jan 08, 2014 7.500 7.500 7.400 7.430 38,410 -0.11(-1.46%)
Jan 07, 2014 7.520 7.600 7.500 7.540 28,904 +0.02(+0.27%)
Jan 06, 2014 7.750 7.766 7.490 7.520 25,191 -0.18(-2.34%)
Jan 03, 2014 7.580 7.820 7.570 7.700 55,562 +0.12(+1.58%)
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.