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 (%)
Dec 31, 2012 8.000 8.430 7.950 8.430 51,092 +0.43(+5.37%)
Dec 28, 2012 7.940 8.100 7.895 8.000 23,293 +0.00(+0.00%)
Dec 27, 2012 8.020 8.020 7.880 8.000 25,007 +0.01(+0.13%)
Dec 26, 2012 8.000 8.070 7.960 7.990 40,587 +0.03(+0.38%)
Dec 24, 2012 8.020 8.020 7.870 7.960 8,081 -0.04(-0.50%)
Dec 21, 2012 8.370 8.370 7.880 8.000 87,327 -0.30(-3.61%)
Dec 20, 2012 8.430 8.430 8.280 8.300 43,830 -0.13(-1.54%)
Dec 19, 2012 8.325 8.430 8.310 8.430 24,647 +0.05(+0.60%)
Dec 18, 2012 8.200 8.380 8.200 8.380 56,723 +0.20(+2.44%)
Dec 17, 2012 8.000 8.300 8.000 8.180 43,197 +0.06(+0.74%)
Dec 14, 2012 8.540 8.550 8.120 8.120 82,190 -0.47(-5.47%)
Dec 13, 2012 8.700 8.710 8.510 8.590 30,273 -0.13(-1.49%)
Dec 12, 2012 8.810 8.810 8.720 8.720 48,732 -0.09(-1.02%)
Dec 11, 2012 8.800 8.860 8.670 8.810 110,725 +0.01(+0.11%)
Dec 10, 2012 8.800 8.800 8.650 8.800 25,538 +0.03(+0.34%)
Dec 07, 2012 8.760 8.780 8.650 8.770 12,098 +0.02(+0.23%)
Dec 06, 2012 8.597 8.750 8.580 8.750 3,456 -0.01(-0.12%)
Dec 05, 2012 8.760 8.760 8.640 8.760 22,908 +0.00(+0.00%)
Dec 04, 2012 8.750 8.840 8.670 8.760 32,232 +0.06(+0.69%)
Nov 30, 2012 8.680 8.750 8.620 8.700 33,270 +0.00(+0.00%)
Nov 29, 2012 8.650 8.750 8.620 8.700 20,501 +0.07(+0.81%)
Nov 28, 2012 8.590 8.660 8.500 8.630 19,004 +0.02(+0.23%)
Nov 27, 2012 8.600 8.650 8.540 8.610 35,421 -0.04(-0.46%)
Nov 26, 2012 8.410 8.650 8.410 8.650 28,053 +0.24(+2.85%)
Nov 23, 2012 8.260 8.410 8.260 8.410 10,683 +0.14(+1.69%)
Nov 21, 2012 8.230 8.280 8.130 8.270 21,756 +0.03(+0.36%)
Nov 20, 2012 8.120 8.250 8.030 8.240 27,397 +0.11(+1.35%)
Nov 19, 2012 7.950 8.130 7.782 8.130 80,786 +0.22(+2.78%)
Nov 16, 2012 7.930 8.030 7.900 7.910 105,944 -0.06(-0.75%)
Nov 15, 2012 8.020 8.120 7.880 7.970 27,444 -0.11(-1.36%)
Nov 14, 2012 8.350 8.420 8.000 8.080 21,606 -0.23(-2.77%)
Nov 13, 2012 8.580 8.600 8.000 8.310 74,580 -0.30(-3.48%)
Nov 12, 2012 8.540 8.779 8.470 8.610 12,050 +0.08(+0.94%)
Nov 09, 2012 8.550 8.650 8.500 8.530 15,785 -0.09(-1.04%)
Nov 08, 2012 8.640 8.740 8.620 8.620 24,401 -0.01(-0.12%)
Nov 07, 2012 8.750 8.790 8.620 8.630 34,067 -0.17(-1.93%)
Nov 06, 2012 8.760 8.800 8.750 8.800 61,041 +0.01(+0.11%)
Nov 05, 2012 8.550 8.800 8.530 8.790 44,845 +0.21(+2.45%)
Nov 02, 2012 8.780 8.790 8.520 8.580 62,826 -0.22(-2.50%)
Nov 01, 2012 8.510 8.950 8.500 8.800 52,629 +0.28(+3.29%)
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%)
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.