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

Alpha and Omega Semi (NQ: AOSL )

21.37 -0.50 (-2.29%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 1, 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, 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%)
Sep 01, 2011 8.800 8.990 8.360 8.360 51,055 -0.46(-5.22%)
Aug 31, 2011 9.180 9.180 8.600 8.820 61,022 +0.31(+3.64%)
Aug 30, 2011 8.630 8.820 8.430 8.510 20,437 -0.17(-1.96%)
Aug 29, 2011 8.220 8.710 8.220 8.680 37,643 +0.51(+6.24%)
Aug 26, 2011 8.280 8.620 8.090 8.170 78,591 -0.16(-1.92%)
Aug 25, 2011 8.400 8.440 8.230 8.330 75,512 -0.05(-0.60%)
Aug 24, 2011 8.410 8.580 8.130 8.380 41,361 -0.04(-0.48%)
Aug 23, 2011 7.920 8.430 7.830 8.420 49,745 +0.54(+6.85%)
Aug 22, 2011 8.100 8.110 7.820 7.880 53,875 -0.18(-2.23%)
Aug 19, 2011 8.070 8.220 7.910 8.060 88,053 -0.08(-0.98%)
Aug 18, 2011 8.260 8.350 8.000 8.140 81,487 -0.28(-3.33%)
Aug 17, 2011 8.610 8.680 8.287 8.420 32,341 -0.17(-1.98%)
Aug 16, 2011 8.790 8.880 8.500 8.590 64,109 -0.26(-2.94%)
Aug 15, 2011 8.710 9.000 8.610 8.850 115,783 +0.18(+2.08%)
Aug 12, 2011 9.150 9.400 8.650 8.670 79,330 -0.42(-4.62%)
Aug 11, 2011 8.690 9.260 7.430 9.090 197,367 -0.54(-5.61%)
Aug 10, 2011 9.760 10.01 9.364 9.630 110,539 -0.34(-3.41%)
Aug 09, 2011 9.930 10.09 8.710 9.970 182,069 +0.63(+6.75%)
Aug 08, 2011 9.290 10.04 9.210 9.340 112,207 -0.78(-7.71%)
Aug 05, 2011 10.74 10.74 9.510 10.12 131,050 -0.53(-4.98%)
Aug 04, 2011 11.20 11.25 10.63 10.65 66,931 -0.70(-6.17%)
Aug 03, 2011 10.78 11.47 10.69 11.35 69,188 +0.57(+5.29%)
Aug 02, 2011 11.12 11.24 10.77 10.78 41,744 -0.40(-3.58%)
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.