Alpha and Omega Semi (NQ: AOSL )

21.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.900 8.900 8.720 8.880 95,902 +0.01(+0.11%)
Mar 27, 2013 8.960 8.990 8.870 8.870 50,957 -0.11(-1.22%)
Mar 26, 2013 9.140 9.200 8.960 8.980 67,078 -0.08(-0.88%)
Mar 25, 2013 9.080 9.110 8.950 9.060 69,259 +0.06(+0.67%)
Mar 22, 2013 9.100 9.100 8.910 9.000 58,392 -0.10(-1.10%)
Mar 21, 2013 9.300 9.300 9.100 9.100 86,015 -0.20(-2.15%)
Mar 20, 2013 9.100 9.300 9.050 9.300 184,734 +0.24(+2.65%)
Mar 19, 2013 8.790 9.100 8.770 9.060 180,227 +0.31(+3.54%)
Mar 18, 2013 9.000 9.080 8.590 8.750 267,131 +0.32(+3.80%)
Mar 15, 2013 8.500 8.560 8.400 8.430 114,565 -0.05(-0.59%)
Mar 14, 2013 8.470 8.480 8.280 8.480 25,587 +0.07(+0.83%)
Mar 13, 2013 8.350 8.575 8.350 8.410 34,868 +0.09(+1.08%)
Mar 12, 2013 8.240 8.340 8.240 8.320 20,200 +0.06(+0.73%)
Mar 11, 2013 8.310 8.350 8.240 8.260 27,413 -0.10(-1.20%)
Mar 08, 2013 8.320 8.400 8.060 8.360 40,030 +0.04(+0.48%)
Mar 07, 2013 8.390 8.430 8.240 8.320 27,439 -0.04(-0.48%)
Mar 06, 2013 8.330 8.360 8.200 8.360 20,395 +0.04(+0.48%)
Mar 05, 2013 8.170 8.350 8.160 8.320 16,463 +0.16(+1.96%)
Mar 04, 2013 8.140 8.190 8.061 8.160 28,386 +0.03(+0.37%)
Mar 01, 2013 8.000 8.190 8.000 8.130 27,552 +0.07(+0.87%)
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%)
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.