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 28, 2013 8.120 8.120 8.040 8.060 59,314 -0.01(-0.12%)
Feb 27, 2013 8.100 8.180 8.050 8.070 25,800 -0.05(-0.62%)
Feb 26, 2013 8.180 8.224 8.090 8.120 10,296 -0.14(-1.69%)
Feb 22, 2013 8.230 8.260 8.140 8.260 65,576 +0.08(+0.98%)
Feb 21, 2013 8.350 8.450 8.140 8.180 21,886 -0.17(-2.04%)
Feb 20, 2013 8.730 8.730 8.350 8.350 38,786 -0.35(-4.02%)
Feb 19, 2013 8.430 8.750 8.400 8.700 22,335 +0.32(+3.82%)
Feb 15, 2013 8.550 8.550 8.300 8.380 29,124 -0.07(-0.83%)
Feb 14, 2013 8.790 8.880 8.430 8.450 14,376 -0.35(-3.98%)
Feb 13, 2013 8.720 8.900 8.710 8.800 25,429 +0.07(+0.80%)
Feb 12, 2013 8.500 8.970 8.465 8.730 43,238 +0.23(+2.71%)
Feb 11, 2013 8.150 8.500 8.100 8.500 23,501 +0.36(+4.42%)
Feb 08, 2013 8.250 8.250 8.050 8.140 47,683 -0.08(-0.97%)
Feb 07, 2013 8.284 8.320 8.120 8.220 33,514 -0.14(-1.67%)
Feb 06, 2013 8.250 8.370 8.190 8.360 29,179 +0.26(+3.21%)
Feb 04, 2013 8.260 8.330 8.100 8.100 66,678 -0.24(-2.88%)
Feb 01, 2013 8.240 8.350 8.110 8.340 33,054 +0.23(+2.84%)
Jan 31, 2013 8.460 8.540 7.860 8.110 196,395 -0.75(-8.47%)
Jan 30, 2013 9.100 9.100 8.760 8.860 29,520 -0.34(-3.70%)
Jan 29, 2013 8.970 9.200 8.940 9.200 64,388 +0.20(+2.22%)
Jan 28, 2013 8.850 9.000 8.710 9.000 29,816 +0.22(+2.51%)
Jan 25, 2013 8.900 8.900 8.660 8.780 47,037 -0.07(-0.79%)
Jan 24, 2013 8.940 9.000 8.800 8.850 44,075 -0.09(-1.01%)
Jan 23, 2013 8.970 8.990 8.920 8.940 57,102 -0.02(-0.22%)
Jan 22, 2013 8.930 8.960 8.830 8.960 64,502 +0.00(+0.00%)
Jan 18, 2013 8.970 9.020 8.906 8.960 41,154 -0.04(-0.44%)
Jan 17, 2013 8.950 9.000 8.910 9.000 77,973 +0.07(+0.78%)
Jan 16, 2013 8.930 8.980 8.850 8.930 23,385 -0.05(-0.56%)
Jan 15, 2013 8.670 9.000 8.660 8.980 48,032 +0.23(+2.63%)
Jan 14, 2013 8.720 8.780 8.650 8.750 15,793 -0.03(-0.34%)
Jan 11, 2013 8.850 8.850 8.560 8.780 33,119 -0.05(-0.57%)
Jan 10, 2013 8.850 8.920 8.530 8.830 27,942 -0.01(-0.11%)
Jan 09, 2013 8.890 8.890 8.780 8.840 18,516 -0.05(-0.56%)
Jan 08, 2013 8.880 8.900 8.580 8.890 41,065 +0.01(+0.11%)
Jan 07, 2013 8.700 8.880 8.530 8.880 39,932 +0.11(+1.25%)
Jan 04, 2013 8.780 8.850 8.680 8.770 57,561 +0.01(+0.11%)
Jan 03, 2013 9.000 9.000 8.577 8.760 35,654 -0.23(-2.56%)
Jan 02, 2013 8.620 9.000 8.430 8.990 65,177 +0.56(+6.64%)
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%)
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.