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, 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%)
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%)
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.