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

Alpha and Omega Semi (NQ: AOSL )

21.10 -0.77 (-3.52%)
Streaming Delayed Price Updated: 11:57 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 (%)
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%)
Dec 01, 2011 8.800 8.800 8.240 8.510 60,649 -0.25(-2.85%)
Nov 30, 2011 9.000 9.100 8.710 8.760 538,678 -0.11(-1.24%)
Nov 29, 2011 8.900 8.950 8.740 8.870 71,259 -0.06(-0.67%)
Nov 28, 2011 8.700 8.940 8.450 8.930 102,271 +0.44(+5.18%)
Nov 25, 2011 8.770 8.770 8.480 8.490 25,033 -0.31(-3.52%)
Nov 23, 2011 8.910 8.910 8.530 8.800 56,553 -0.14(-1.57%)
Nov 22, 2011 9.050 9.070 8.920 8.940 91,781 -0.24(-2.61%)
Nov 21, 2011 9.520 9.650 8.950 9.180 77,224 -0.50(-5.17%)
Nov 18, 2011 9.180 9.710 9.180 9.680 122,411 +0.39(+4.20%)
Nov 17, 2011 9.310 9.330 9.090 9.290 77,482 -0.05(-0.54%)
Nov 16, 2011 8.980 9.500 8.970 9.340 289,565 +0.29(+3.20%)
Nov 15, 2011 8.850 9.050 8.800 9.050 80,080 +0.10(+1.12%)
Nov 14, 2011 9.000 9.000 8.840 8.950 67,892 -0.08(-0.89%)
Nov 11, 2011 8.850 9.050 8.810 9.030 91,832 +0.17(+1.92%)
Nov 10, 2011 8.810 8.900 8.720 8.860 32,785 +0.16(+1.84%)
Nov 09, 2011 8.850 8.930 8.630 8.700 66,605 -0.35(-3.87%)
Nov 08, 2011 8.900 9.050 8.830 9.050 122,627 +0.11(+1.23%)
Nov 07, 2011 8.800 8.950 8.750 8.940 111,705 +0.12(+1.36%)
Nov 04, 2011 8.800 8.900 8.720 8.820 70,628 -0.04(-0.45%)
Nov 03, 2011 8.500 9.010 8.425 8.860 90,907 +0.23(+2.67%)
Nov 02, 2011 8.550 8.700 8.500 8.630 89,038 +0.19(+2.25%)
Nov 01, 2011 8.190 8.450 8.190 8.440 116,625 -0.01(-0.12%)
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%)
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.