Indicators

Alpha and Omega Semi (NQ: AOSL )

26.53 -0.40 (-1.48%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20.61	20.64	19.15	19.26	235,533	-1.35(-6.55%)
Feb 27, 2017	20.62	21.25	20.58	20.61	113,461	-0.05(-0.24%)
Feb 24, 2017	20.77	21.03	20.77	20.66	64,946	-0.31(-1.48%)
Feb 23, 2017	21.28	21.33	20.85	20.97	54,080	-0.32(-1.50%)
Feb 22, 2017	21.39	21.47	21.09	21.29	67,830	-0.03(-0.14%)
Feb 21, 2017	21.35	21.70	21.03	21.32	100,910	-0.12(-0.56%)
Feb 17, 2017		21.44	21.44	21.44	0	+0.10(+0.47%)
Feb 16, 2017	21.50	21.52	21.00	21.34	152,823	-0.25(-1.16%)
Feb 15, 2017	21.34	21.68	21.28	21.59	70,404	+0.11(+0.51%)
Feb 14, 2017	21.09	21.71	21.05	21.48	111,347	+0.40(+1.90%)
Feb 13, 2017	21.90	22.20	21.08	21.08	149,434	-0.79(-3.61%)
Feb 10, 2017	21.08	21.94	21.06	21.87	204,708	+0.83(+3.94%)
Feb 09, 2017	22.00	22.38	20.74	21.04	242,728	+0.21(+1.01%)
Feb 08, 2017	20.71	20.89	20.30	20.83	109,679	+0.09(+0.43%)
Feb 07, 2017	20.88	21.08	20.65	20.74	93,484	-0.12(-0.58%)
Feb 06, 2017	21.38	21.52	20.79	20.86	75,496	-0.62(-2.89%)
Feb 03, 2017	20.87	21.52	20.79	21.48	106,632	+0.73(+3.52%)
Feb 02, 2017	20.56	21.20	20.53	20.75	84,126	+0.05(+0.24%)

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.