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

Alpha and Omega Semi (NQ: AOSL )

20.13 -0.53 (-2.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 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, 2020 6.450 6.690 6.130 6.410 268,612 -0.05(-0.77%)
Mar 30, 2020 6.950 7.350 6.390 6.460 195,849 -0.35(-5.14%)
Mar 27, 2020 7.270 7.290 6.760 6.810 99,000 -0.82(-10.75%)
Mar 26, 2020 7.370 7.800 7.204 7.630 92,485 +0.35(+4.81%)
Mar 25, 2020 7.030 7.660 6.680 7.280 203,615 +0.16(+2.25%)
Mar 24, 2020 6.550 7.190 6.022 7.120 163,668 +0.76(+11.95%)
Mar 23, 2020 6.050 6.490 5.820 6.360 117,426 +0.48(+8.16%)
Mar 20, 2020 6.380 7.010 5.845 5.880 220,800 -0.40(-6.37%)
Mar 19, 2020 6.120 6.670 6.120 6.280 295,477 -0.34(-5.14%)
Mar 18, 2020 7.960 8.250 6.620 6.620 142,220 -1.85(-21.84%)
Mar 17, 2020 7.490 8.550 7.190 8.470 165,628 +1.11(+15.08%)
Mar 16, 2020 7.260 8.050 7.160 7.360 140,920 -0.66(-8.23%)
Mar 13, 2020 8.450 8.450 7.680 8.020 175,400 -0.07(-0.80%)
Mar 12, 2020 8.490 8.540 7.910 8.085 226,994 -0.71(-8.12%)
Mar 11, 2020 9.450 9.610 8.760 8.800 104,159 -0.88(-9.09%)
Mar 10, 2020 9.900 9.900 9.160 9.680 158,336 +0.01(+0.10%)
Mar 09, 2020 10.00 10.22 9.400 9.670 151,873 -0.50(-4.92%)
Mar 06, 2020 10.35 10.42 10.00 10.17 146,100 -0.25(-2.40%)
Mar 05, 2020 10.40 10.59 10.35 10.42 117,140 -0.17(-1.61%)
Mar 04, 2020 10.66 10.66 10.35 10.59 105,223 +0.03(+0.28%)
Mar 03, 2020 10.79 10.80 10.44 10.56 118,790 -0.25(-2.31%)
Mar 02, 2020 10.94 11.04 10.46 10.81 117,470 -0.03(-0.28%)
Feb 28, 2020 10.00 10.86 10.00 10.84 213,200 +0.70(+6.90%)
Feb 27, 2020 10.52 10.71 10.12 10.14 148,345 -0.40(-3.80%)
Feb 26, 2020 10.71 10.95 10.52 10.54 202,785 -0.11(-1.03%)
Feb 25, 2020 10.78 10.78 10.52 10.65 196,081 -0.08(-0.75%)
Feb 24, 2020 10.52 10.91 10.52 10.73 161,971 -0.25(-2.28%)
Feb 21, 2020 11.14 11.14 10.81 10.98 102,100 -0.20(-1.79%)
Feb 20, 2020 11.19 11.28 11.02 11.18 94,768 -0.06(-0.53%)
Feb 19, 2020 11.26 11.50 11.17 11.24 146,305 +0.02(+0.18%)
Feb 18, 2020 11.25 11.29 11.14 11.22 116,616 -0.07(-0.62%)
Feb 14, 2020 11.08 11.40 11.08 11.29 160,700 +0.22(+1.99%)
Feb 13, 2020 11.13 11.21 10.98 11.07 73,772 -0.14(-1.25%)
Feb 12, 2020 11.10 11.26 11.10 11.21 95,716 +0.16(+1.45%)
Feb 11, 2020 10.62 11.14 10.61 11.05 152,037 +0.48(+4.54%)
Feb 10, 2020 10.52 10.65 10.52 10.57 157,359 +0.04(+0.38%)
Feb 07, 2020 10.73 10.86 10.45 10.53 186,300 -0.32(-2.95%)
Feb 06, 2020 11.63 12.45 10.67 10.85 505,532 -1.48(-12.00%)
Feb 05, 2020 12.17 12.47 11.96 12.33 128,371 +0.36(+3.01%)
Feb 04, 2020 12.13 12.40 11.90 11.97 210,491 +0.09(+0.76%)
Feb 03, 2020 12.29 12.37 11.79 11.88 113,751 -0.31(-2.54%)
Jan 31, 2020 12.76 12.80 12.12 12.19 166,100 -0.67(-5.21%)
Jan 30, 2020 12.97 13.13 12.67 12.86 61,366 -0.23(-1.76%)
Jan 29, 2020 13.35 13.36 13.03 13.09 101,562 -0.25(-1.87%)
Jan 28, 2020 13.25 13.37 12.96 13.34 86,394 +0.13(+0.98%)
Jan 27, 2020 13.52 13.52 13.08 13.21 88,457 -0.67(-4.83%)
Jan 24, 2020 14.23 14.31 13.69 13.88 118,000 -0.19(-1.35%)
Jan 23, 2020 13.90 14.20 13.78 14.07 78,225 +0.13(+0.93%)
Jan 22, 2020 13.96 14.16 13.88 13.94 143,233 +0.02(+0.14%)
Jan 21, 2020 14.09 14.20 13.77 13.92 72,758 -0.26(-1.83%)
Jan 17, 2020 14.15 14.28 13.87 14.18 60,200 +0.03(+0.21%)
Jan 16, 2020 14.40 14.50 14.05 14.15 92,294 -0.10(-0.70%)
Jan 15, 2020 14.10 14.41 14.05 14.25 118,374 +0.16(+1.14%)
Jan 14, 2020 13.48 14.20 13.33 14.09 217,538 +0.62(+4.60%)
Jan 13, 2020 13.39 13.62 13.31 13.47 50,354 +0.15(+1.09%)
Jan 10, 2020 13.53 13.60 13.32 13.32 77,200 -0.25(-1.81%)
Jan 09, 2020 13.40 13.59 13.30 13.57 71,476 +0.21(+1.53%)
Jan 08, 2020 13.30 13.48 13.17 13.37 121,867 +0.06(+0.49%)
Jan 07, 2020 13.16 13.46 13.10 13.30 73,062 +0.18(+1.37%)
Jan 06, 2020 13.50 13.50 13.12 13.12 58,764 -0.40(-2.96%)
Jan 03, 2020 13.50 13.68 13.50 13.52 48,100 -0.16(-1.17%)
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.