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 (%)
Oct 31, 2012 8.000 8.550 8.000 8.520 62,912 +0.63(+7.98%)
Oct 26, 2012 7.950 7.890 7.890 7.890 29,500 -0.04(-0.50%)
Oct 25, 2012 7.650 7.950 7.650 7.930 39,106 +0.33(+4.34%)
Oct 24, 2012 7.590 7.650 7.500 7.600 29,697 +0.10(+1.33%)
Oct 23, 2012 7.560 7.600 7.370 7.500 29,800 -0.11(-1.45%)
Oct 19, 2012 7.820 7.820 7.510 7.610 68,568 -0.28(-3.55%)
Oct 18, 2012 8.130 8.130 7.790 7.890 34,903 -0.23(-2.83%)
Oct 17, 2012 8.300 8.300 8.000 8.120 89,567 -0.19(-2.29%)
Oct 16, 2012 8.300 8.360 8.190 8.310 67,777 -0.14(-1.66%)
Oct 15, 2012 8.630 8.630 8.010 8.450 68,180 -0.12(-1.40%)
Oct 12, 2012 8.780 8.810 8.510 8.570 30,362 -0.23(-2.61%)
Oct 11, 2012 8.880 8.900 8.640 8.800 35,786 -0.03(-0.34%)
Oct 10, 2012 8.980 8.980 8.810 8.830 17,144 -0.11(-1.23%)
Oct 09, 2012 8.950 8.990 8.935 8.940 21,919 -0.01(-0.11%)
Oct 08, 2012 8.890 8.970 8.850 8.950 17,143 -0.01(-0.11%)
Oct 05, 2012 8.920 9.050 8.850 8.960 54,933 +0.11(+1.24%)
Oct 04, 2012 8.680 8.890 8.580 8.850 27,792 +0.23(+2.67%)
Oct 03, 2012 8.960 8.980 8.620 8.620 38,002 -0.29(-3.25%)
Oct 02, 2012 9.000 9.040 8.690 8.910 81,565 +0.01(+0.11%)
Oct 01, 2012 8.720 8.940 8.580 8.900 53,338 +0.29(+3.37%)
Sep 28, 2012 8.890 8.890 8.510 8.610 41,428 -0.33(-3.69%)
Sep 27, 2012 8.780 8.990 8.680 8.940 23,280 +0.22(+2.52%)
Sep 26, 2012 8.850 8.850 8.600 8.720 47,806 -0.13(-1.47%)
Sep 25, 2012 8.840 9.060 8.590 8.850 71,639 +0.07(+0.80%)
Sep 24, 2012 8.880 8.890 8.700 8.780 36,409 -0.15(-1.68%)
Sep 21, 2012 8.920 9.110 8.890 8.930 68,126 +0.04(+0.45%)
Sep 20, 2012 9.010 9.110 8.871 8.890 37,399 -0.15(-1.66%)
Sep 19, 2012 9.260 9.260 9.030 9.040 61,166 -0.22(-2.38%)
Sep 18, 2012 9.260 9.320 9.210 9.260 38,665 -0.04(-0.43%)
Sep 17, 2012 9.390 9.390 9.280 9.300 27,446 -0.10(-1.06%)
Sep 14, 2012 9.400 9.490 9.370 9.400 155,422 +0.02(+0.21%)
Sep 13, 2012 9.350 9.500 9.340 9.380 110,598 +0.06(+0.64%)
Sep 12, 2012 9.400 9.560 9.290 9.320 197,416 -0.08(-0.85%)
Sep 11, 2012 9.720 9.750 9.390 9.400 109,583 -0.20(-2.08%)
Sep 10, 2012 9.620 9.730 9.580 9.600 14,980 -0.08(-0.83%)
Sep 07, 2012 9.900 9.900 9.630 9.680 78,710 -0.16(-1.63%)
Sep 06, 2012 9.680 9.870 9.400 9.840 80,854 +0.18(+1.86%)
Sep 05, 2012 9.600 9.720 9.470 9.660 53,152 +0.12(+1.26%)
Sep 04, 2012 9.510 9.600 9.150 9.540 44,397 +0.05(+0.53%)
Aug 31, 2012 9.560 9.618 9.350 9.490 41,888 +0.02(+0.21%)
Aug 30, 2012 9.700 9.700 9.360 9.470 60,906 -0.27(-2.77%)
Aug 29, 2012 9.780 9.980 9.710 9.740 40,513 -0.11(-1.12%)
Aug 27, 2012 9.852 9.870 9.760 9.850 26,973 -0.04(-0.40%)
Aug 24, 2012 9.770 9.910 9.750 9.890 37,913 +0.08(+0.82%)
Aug 23, 2012 9.760 9.960 9.680 9.810 23,423 +0.03(+0.31%)
Aug 22, 2012 9.870 9.940 9.660 9.780 24,055 -0.15(-1.51%)
Aug 21, 2012 9.990 10.00 9.830 9.930 80,246 -0.06(-0.60%)
Aug 20, 2012 9.900 10.00 9.750 9.990 79,117 +0.09(+0.91%)
Aug 17, 2012 9.840 9.900 9.700 9.900 77,696 +0.02(+0.20%)
Aug 16, 2012 10.29 10.29 9.770 9.880 165,000 -0.46(-4.45%)
Aug 15, 2012 9.080 10.45 7.950 10.34 352,529 +1.63(+18.71%)
Aug 14, 2012 8.750 8.890 8.680 8.710 78,916 +0.02(+0.23%)
Aug 13, 2012 8.600 8.690 8.510 8.690 40,978 +0.12(+1.40%)
Aug 10, 2012 8.420 8.680 8.390 8.570 71,697 +0.10(+1.18%)
Aug 09, 2012 8.100 8.700 8.100 8.470 52,089 +0.35(+4.31%)
Aug 08, 2012 7.910 8.210 7.890 8.120 39,240 +0.20(+2.53%)
Aug 07, 2012 7.330 7.920 7.300 7.920 72,518 +0.61(+8.34%)
Aug 06, 2012 7.210 7.330 7.190 7.310 96,270 +0.12(+1.67%)
Aug 03, 2012 7.100 7.260 7.060 7.190 131,971 +0.17(+2.42%)
Aug 02, 2012 7.320 7.320 6.950 7.020 181,118 -0.32(-4.36%)
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.