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, 2011 9.000 9.100 8.710 8.760 538,678 -0.11(-1.24%)
Nov 29, 2011 8.900 8.950 8.740 8.870 71,259 -0.06(-0.67%)
Nov 28, 2011 8.700 8.940 8.450 8.930 102,271 +0.44(+5.18%)
Nov 25, 2011 8.770 8.770 8.480 8.490 25,033 -0.31(-3.52%)
Nov 23, 2011 8.910 8.910 8.530 8.800 56,553 -0.14(-1.57%)
Nov 22, 2011 9.050 9.070 8.920 8.940 91,781 -0.24(-2.61%)
Nov 21, 2011 9.520 9.650 8.950 9.180 77,224 -0.50(-5.17%)
Nov 18, 2011 9.180 9.710 9.180 9.680 122,411 +0.39(+4.20%)
Nov 17, 2011 9.310 9.330 9.090 9.290 77,482 -0.05(-0.54%)
Nov 16, 2011 8.980 9.500 8.970 9.340 289,565 +0.29(+3.20%)
Nov 15, 2011 8.850 9.050 8.800 9.050 80,080 +0.10(+1.12%)
Nov 14, 2011 9.000 9.000 8.840 8.950 67,892 -0.08(-0.89%)
Nov 11, 2011 8.850 9.050 8.810 9.030 91,832 +0.17(+1.92%)
Nov 10, 2011 8.810 8.900 8.720 8.860 32,785 +0.16(+1.84%)
Nov 09, 2011 8.850 8.930 8.630 8.700 66,605 -0.35(-3.87%)
Nov 08, 2011 8.900 9.050 8.830 9.050 122,627 +0.11(+1.23%)
Nov 07, 2011 8.800 8.950 8.750 8.940 111,705 +0.12(+1.36%)
Nov 04, 2011 8.800 8.900 8.720 8.820 70,628 -0.04(-0.45%)
Nov 03, 2011 8.500 9.010 8.425 8.860 90,907 +0.23(+2.67%)
Nov 02, 2011 8.550 8.700 8.500 8.630 89,038 +0.19(+2.25%)
Nov 01, 2011 8.190 8.450 8.190 8.440 116,625 -0.01(-0.12%)
Oct 31, 2011 8.610 8.620 8.370 8.450 69,484 -0.26(-2.99%)
Oct 28, 2011 9.050 9.230 8.600 8.710 55,747 -0.42(-4.60%)
Oct 27, 2011 8.450 9.140 8.300 9.130 110,807 +0.85(+10.27%)
Oct 26, 2011 7.760 8.300 7.680 8.280 63,480 +0.62(+8.09%)
Oct 25, 2011 7.820 7.850 7.610 7.660 47,914 -0.18(-2.30%)
Oct 24, 2011 7.690 7.850 7.640 7.840 51,480 +0.20(+2.62%)
Oct 21, 2011 7.780 7.800 7.470 7.640 78,341 +0.02(+0.26%)
Oct 20, 2011 7.740 7.800 7.559 7.620 37,394 -0.14(-1.80%)
Oct 19, 2011 8.200 8.240 7.700 7.760 46,151 -0.47(-5.71%)
Oct 18, 2011 8.300 8.400 8.010 8.230 76,001 -0.03(-0.36%)
Oct 17, 2011 8.290 8.320 8.140 8.260 53,607 -0.11(-1.31%)
Oct 14, 2011 8.090 8.410 7.940 8.370 49,967 +0.34(+4.23%)
Oct 13, 2011 7.930 8.170 7.840 8.030 40,966 +0.03(+0.37%)
Oct 12, 2011 7.970 8.000 7.900 8.000 57,162 +0.07(+0.88%)
Oct 11, 2011 7.580 7.990 7.580 7.930 54,300 +0.28(+3.66%)
Oct 10, 2011 7.490 7.660 7.450 7.650 56,157 +0.19(+2.55%)
Oct 07, 2011 7.610 7.650 7.340 7.460 58,433 -0.22(-2.86%)
Oct 06, 2011 7.790 7.880 7.650 7.680 46,734 -0.19(-2.41%)
Oct 05, 2011 8.100 8.100 7.610 7.870 56,767 -0.22(-2.72%)
Oct 04, 2011 7.380 8.220 7.300 8.090 106,600 +0.69(+9.32%)
Oct 03, 2011 8.130 8.240 7.400 7.400 99,082 -0.81(-9.87%)
Sep 30, 2011 7.260 8.350 7.260 8.210 91,216 +0.14(+1.73%)
Sep 29, 2011 8.160 8.160 7.850 8.070 52,992 +0.07(+0.88%)
Sep 28, 2011 8.180 8.310 8.000 8.000 57,362 -0.14(-1.72%)
Sep 27, 2011 8.110 8.280 8.020 8.140 54,482 +0.18(+2.26%)
Sep 26, 2011 7.700 8.000 7.700 7.960 66,741 +0.28(+3.65%)
Sep 23, 2011 7.460 8.150 7.460 7.680 24,377 +0.25(+3.36%)
Sep 22, 2011 7.690 7.990 7.400 7.430 55,360 -0.44(-5.59%)
Sep 21, 2011 8.080 8.150 7.840 7.870 32,041 -0.18(-2.24%)
Sep 20, 2011 8.190 8.250 7.810 8.050 56,579 -0.12(-1.47%)
Sep 19, 2011 8.160 8.280 8.070 8.170 28,488 -0.11(-1.33%)
Sep 16, 2011 8.320 8.510 8.250 8.280 63,059 +0.02(+0.24%)
Sep 15, 2011 8.380 8.480 8.200 8.260 57,647 +0.01(+0.12%)
Sep 14, 2011 7.900 8.370 7.890 8.250 76,874 +0.40(+5.10%)
Sep 13, 2011 7.720 7.900 7.480 7.850 62,950 +0.18(+2.35%)
Sep 12, 2011 7.300 8.060 7.300 7.670 158,260 +0.35(+4.78%)
Sep 09, 2011 7.820 8.110 7.305 7.320 114,324 -0.58(-7.34%)
Sep 08, 2011 8.210 8.410 7.830 7.900 84,094 -0.32(-3.89%)
Sep 07, 2011 8.490 8.550 8.200 8.220 79,321 +0.01(+0.12%)
Sep 06, 2011 7.680 8.400 7.560 8.210 80,337 +0.35(+4.45%)
Sep 02, 2011 8.250 8.350 7.860 7.860 61,639 -0.50(-5.98%)
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.