Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.13	21.13	20.15	20.35	91,995	-0.81(-3.83%)
Jan 30, 2017	21.36	21.36	20.81	21.16	79,184	-0.28(-1.31%)
Jan 27, 2017	20.96	21.61	20.96	21.44	91,475	+0.52(+2.49%)
Jan 26, 2017	21.00	21.18	20.87	20.92	95,943	-0.14(-0.66%)
Jan 25, 2017	21.54	21.77	21.02	21.06	71,196	-0.34(-1.59%)
Jan 24, 2017	20.99	21.68	20.99	21.40	109,882	+0.44(+2.10%)
Jan 23, 2017	20.58	21.00	20.54	20.96	177,763	+0.35(+1.70%)
Jan 20, 2017	20.61	21.13	20.54	20.61	139,050	-0.02(-0.10%)
Jan 19, 2017	21.57	21.60	20.62	20.63	177,889	-1.01(-4.67%)
Jan 18, 2017	22.21	22.27	21.36	21.64	96,085	-0.54(-2.43%)
Jan 17, 2017	22.81	22.81	21.84	22.18	134,139	-0.71(-3.10%)
Jan 13, 2017		22.89	22.89	22.89	0	+0.65(+2.92%)
Jan 12, 2017	22.14	22.27	21.72	22.24	146,033	+0.04(+0.18%)
Jan 11, 2017	21.41	22.46	21.36	22.20	260,611	+0.70(+3.26%)
Jan 10, 2017	21.25	21.74	21.22	21.50	94,260	+0.24(+1.13%)
Jan 09, 2017	20.97	21.32	20.87	21.26	136,306	+0.37(+1.77%)
Jan 06, 2017	21.01	21.34	20.92	20.89	91,505	-0.13(-0.62%)
Jan 05, 2017	21.43	21.68	21.02	21.02	109,828	-0.44(-2.05%)
Jan 04, 2017	21.91	21.91	21.26	21.46	114,559	-0.15(-0.69%)

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.