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 (%)
Feb 29, 2012 10.26 10.44 9.900 9.910 36,545 -0.35(-3.41%)
Feb 28, 2012 10.30 10.33 10.12 10.26 33,683 -0.03(-0.29%)
Feb 27, 2012 10.42 10.47 10.25 10.29 24,590 -0.19(-1.81%)
Feb 24, 2012 10.68 10.70 10.45 10.48 24,304 -0.18(-1.69%)
Feb 23, 2012 10.42 10.67 10.32 10.66 79,745 +0.22(+2.11%)
Feb 22, 2012 10.60 10.65 10.36 10.44 42,446 -0.17(-1.60%)
Feb 21, 2012 10.61 10.69 10.52 10.61 33,413 -0.01(-0.09%)
Feb 17, 2012 10.70 10.70 10.57 10.62 27,478 -0.04(-0.38%)
Feb 16, 2012 10.09 10.70 10.09 10.66 93,906 +0.53(+5.23%)
Feb 15, 2012 10.10 10.44 10.00 10.13 190,727 -0.04(-0.39%)
Feb 14, 2012 10.04 10.22 10.04 10.17 81,197 -0.07(-0.68%)
Feb 13, 2012 10.15 10.25 10.00 10.24 93,833 +0.29(+2.91%)
Feb 10, 2012 9.900 10.19 9.880 9.950 79,345 -0.04(-0.40%)
Feb 09, 2012 10.00 10.07 9.830 9.990 138,806 -0.16(-1.58%)
Feb 08, 2012 10.00 10.29 9.550 10.15 176,388 -0.21(-2.03%)
Feb 07, 2012 10.20 10.36 10.02 10.36 92,333 +0.13(+1.27%)
Feb 06, 2012 10.18 10.27 10.02 10.23 68,844 +0.04(+0.39%)
Feb 03, 2012 9.680 10.34 9.680 10.19 130,032 +0.60(+6.26%)
Feb 02, 2012 9.540 9.600 9.420 9.590 72,219 +0.02(+0.21%)
Feb 01, 2012 9.350 9.600 9.180 9.570 125,254 +0.29(+3.13%)
Jan 31, 2012 9.080 9.470 8.980 9.280 257,296 +0.23(+2.54%)
Jan 30, 2012 9.050 9.080 8.990 9.050 66,545 -0.03(-0.33%)
Jan 27, 2012 8.950 9.100 8.950 9.080 91,885 +0.06(+0.67%)
Jan 26, 2012 8.200 9.100 8.170 9.020 182,181 +0.83(+10.13%)
Jan 25, 2012 8.100 8.200 8.040 8.190 46,368 +0.07(+0.86%)
Jan 24, 2012 8.040 8.140 8.010 8.120 51,279 +0.07(+0.87%)
Jan 23, 2012 8.050 8.050 7.930 8.050 12,812 +0.01(+0.12%)
Jan 20, 2012 7.870 8.040 7.860 8.040 24,080 +0.14(+1.77%)
Jan 19, 2012 8.000 8.000 7.780 7.900 16,453 -0.10(-1.25%)
Jan 18, 2012 7.690 8.000 7.630 8.000 24,596 +0.28(+3.63%)
Jan 17, 2012 7.860 7.895 7.630 7.720 50,731 -0.12(-1.53%)
Jan 13, 2012 7.830 7.940 7.800 7.840 29,661 -0.06(-0.76%)
Jan 12, 2012 7.870 7.920 7.700 7.900 29,549 +0.06(+0.77%)
Jan 11, 2012 7.490 7.860 7.490 7.840 36,947 +0.31(+4.12%)
Jan 10, 2012 7.440 7.570 7.315 7.530 55,214 +0.18(+2.45%)
Jan 09, 2012 7.500 7.500 7.300 7.350 54,604 -0.11(-1.47%)
Jan 06, 2012 7.500 7.540 7.380 7.460 73,250 -0.03(-0.40%)
Jan 05, 2012 7.430 7.610 7.360 7.490 51,667 +0.04(+0.54%)
Jan 04, 2012 7.950 7.950 7.420 7.450 73,456 +0.14(+1.92%)
Dec 30, 2011 7.190 7.310 7.150 7.310 64,170 +0.10(+1.39%)
Dec 29, 2011 7.220 7.290 7.030 7.210 111,070 -0.17(-2.30%)
Dec 28, 2011 7.490 7.490 7.330 7.380 81,259 -0.15(-1.99%)
Dec 27, 2011 7.630 7.670 7.490 7.530 23,818 -0.15(-1.95%)
Dec 23, 2011 7.750 7.750 7.611 7.680 21,777 +0.04(+0.52%)
Dec 21, 2011 7.670 7.700 7.410 7.640 41,362 -0.06(-0.78%)
Dec 20, 2011 7.630 7.730 7.600 7.700 62,931 +0.22(+2.94%)
Dec 19, 2011 7.600 7.790 7.460 7.480 44,725 -0.08(-1.06%)
Dec 16, 2011 7.490 7.650 7.480 7.560 140,104 +0.09(+1.20%)
Dec 15, 2011 7.840 7.840 7.410 7.470 104,693 -0.27(-3.49%)
Dec 14, 2011 7.720 7.820 7.560 7.740 92,437 -0.05(-0.64%)
Dec 13, 2011 7.980 8.030 7.710 7.790 161,777 -0.14(-1.77%)
Dec 12, 2011 8.310 8.310 7.870 7.930 57,073 -0.49(-5.82%)
Dec 09, 2011 8.200 8.500 8.100 8.420 70,412 +0.20(+2.43%)
Dec 08, 2011 8.530 8.530 8.210 8.220 45,449 -0.35(-4.08%)
Dec 07, 2011 8.730 8.730 8.550 8.570 45,677 -0.27(-3.05%)
Dec 06, 2011 8.860 8.900 8.780 8.840 42,245 -0.05(-0.56%)
Dec 05, 2011 8.940 9.050 8.820 8.890 71,610 +0.08(+0.91%)
Dec 02, 2011 8.620 8.890 8.560 8.810 14,686 +0.30(+3.53%)
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.