Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.76	11.96	11.72	11.89	37,000	+0.03(+0.25%)
Nov 27, 2019	12.03	12.08	11.80	11.86	56,400	-0.15(-1.25%)
Nov 26, 2019	12.09	12.18	11.86	12.01	55,036	-0.08(-0.66%)
Nov 25, 2019	11.64	12.23	11.64	12.09	81,977	+0.51(+4.40%)
Nov 22, 2019	11.43	11.65	11.35	11.58	51,900	+0.23(+2.03%)
Nov 21, 2019	11.74	11.74	11.30	11.35	99,450	-0.36(-3.07%)
Nov 20, 2019	11.78	12.04	11.66	11.71	75,575	-0.16(-1.39%)
Nov 19, 2019	12.26	12.26	11.86	11.88	87,613	-0.29(-2.42%)
Nov 18, 2019	12.63	12.63	12.16	12.17	85,603	-0.52(-4.10%)
Nov 15, 2019	12.94	12.97	12.59	12.69	142,400	-0.16(-1.25%)
Nov 14, 2019	12.98	13.00	12.77	12.85	72,906	-0.14(-1.08%)
Nov 13, 2019	12.66	13.13	12.54	12.99	177,516	+0.24(+1.88%)
Nov 12, 2019	12.52	12.98	12.43	12.75	107,896	+0.28(+2.25%)
Nov 11, 2019	12.35	12.50	12.24	12.47	114,431	-0.00(-0.04%)
Nov 08, 2019	12.06	12.50	12.04	12.47	119,200	+0.29(+2.34%)
Nov 07, 2019	12.31	12.61	12.09	12.19	116,937	+0.01(+0.08%)
Nov 06, 2019	12.09	12.19	11.90	12.18	157,236	+0.08(+0.66%)
Nov 05, 2019	12.65	13.65	12.01	12.10	265,932	-1.67(-12.13%)
Nov 04, 2019	13.50	13.87	13.44	13.77	163,568	+0.43(+3.22%)
Nov 01, 2019	13.09	13.39	12.91	13.34	101,900	+0.28(+2.14%)
Oct 31, 2019	13.12	13.19	12.58	13.06	101,227	-0.16(-1.21%)
Oct 30, 2019	13.50	13.50	13.00	13.22	92,308	-0.12(-0.90%)
Oct 29, 2019	13.11	13.34	13.00	13.34	72,176	+0.20(+1.52%)
Oct 28, 2019	12.86	13.24	12.82	13.14	71,064	+0.35(+2.74%)
Oct 25, 2019	12.72	12.99	12.71	12.79	49,700	+0.01(+0.08%)
Oct 24, 2019	12.68	12.89	12.57	12.78	60,855	+0.15(+1.19%)
Oct 23, 2019	12.69	12.81	12.45	12.63	68,760	-0.14(-1.10%)
Oct 22, 2019	12.83	12.98	12.55	12.77	80,536	-0.05(-0.39%)
Oct 21, 2019	12.73	12.89	12.59	12.82	78,897	+0.30(+2.40%)
Oct 18, 2019	12.59	12.79	12.31	12.52	90,600	-0.17(-1.34%)
Oct 17, 2019	12.43	12.77	12.41	12.69	84,187	+0.29(+2.34%)
Oct 16, 2019	12.82	12.98	12.34	12.40	102,974	-0.43(-3.35%)
Oct 15, 2019	12.83	13.17	12.71	12.83	166,962	-0.04(-0.27%)
Oct 14, 2019	12.80	12.97	12.69	12.87	116,455	-0.02(-0.12%)
Oct 11, 2019	13.00	13.38	12.76	12.88	132,500	-0.02(-0.16%)
Oct 10, 2019	12.79	13.45	12.67	12.90	253,728	+0.17(+1.34%)
Oct 09, 2019	12.28	12.88	12.12	12.73	174,218	+0.57(+4.64%)
Oct 08, 2019	11.90	12.39	11.85	12.16	192,458	+0.04(+0.37%)
Oct 07, 2019	12.16	12.38	12.09	12.12	88,562	-0.01(-0.08%)
Oct 04, 2019	11.82	12.16	11.82	12.13	79,400	+0.28(+2.36%)
Oct 03, 2019	11.83	11.95	11.22	11.85	104,348	+0.03(+0.25%)
Oct 02, 2019	11.84	12.14	11.53	11.82	109,728	-0.20(-1.66%)
Oct 01, 2019	12.25	12.57	11.95	12.02	84,584	-0.26(-2.12%)
Sep 30, 2019	12.17	12.44	11.96	12.28	130,831	+0.10(+0.82%)
Sep 27, 2019	12.42	12.58	12.02	12.18	91,700	-0.25(-2.01%)
Sep 26, 2019	12.88	12.88	12.27	12.43	61,522	-0.47(-3.64%)
Sep 25, 2019	12.72	12.98	12.46	12.90	115,422	+0.15(+1.18%)
Sep 24, 2019	13.21	13.21	12.67	12.75	196,395	-0.33(-2.52%)
Sep 23, 2019	12.89	13.17	12.64	13.08	122,101	+0.04(+0.31%)
Sep 20, 2019	13.14	13.21	12.87	13.04	194,100	-0.10(-0.76%)
Sep 19, 2019	13.33	13.67	13.07	13.14	79,286	-0.08(-0.61%)
Sep 18, 2019	13.02	13.27	12.93	13.22	86,775	+0.20(+1.54%)
Sep 17, 2019	13.30	13.30	12.75	13.02	81,260	-0.11(-0.84%)
Sep 16, 2019	13.05	13.34	12.70	13.13	121,769	+0.17(+1.31%)
Sep 13, 2019	13.10	13.20	12.86	12.96	128,000	-0.11(-0.84%)
Sep 12, 2019	13.23	13.30	12.62	13.07	108,753	-0.18(-1.36%)
Sep 11, 2019	12.78	13.28	12.40	13.25	111,442	+0.54(+4.25%)
Sep 10, 2019	12.20	12.92	11.97	12.71	125,319	+0.42(+3.42%)
Sep 09, 2019	12.42	12.42	11.86	12.29	181,453	+0.05(+0.41%)
Sep 06, 2019	12.50	12.60	12.16	12.24	87,400	-0.23(-1.84%)
Sep 05, 2019	12.24	12.95	12.24	12.47	226,581	+0.48(+4.00%)
Sep 04, 2019	11.93	12.21	11.67	11.99	106,197	+0.23(+1.96%)

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.