Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	7.620	7.730	7.620	7.650	0	+0.01(+0.13%)
Jul 30, 2013	7.650	7.670	7.600	7.640	0	-0.04(-0.52%)
Jul 29, 2013	7.690	7.690	7.600	7.680	0	-0.05(-0.65%)
Jul 26, 2013	7.710	7.780	7.700	7.730	0	-0.05(-0.64%)
Jul 25, 2013	7.810	7.830	7.760	7.780	0	-0.01(-0.13%)
Jul 24, 2013	7.860	7.860	7.750	7.790	0	-0.06(-0.76%)
Jul 23, 2013	7.870	7.870	7.830	7.850	0	-0.02(-0.25%)
Jul 22, 2013	7.810	7.890	7.810	7.870	0	+0.00(+0.00%)
Jul 19, 2013	7.800	7.940	7.751	7.870	0	+0.06(+0.77%)
Jul 18, 2013	7.890	7.890	7.750	7.810	0	-0.09(-1.14%)
Jul 17, 2013	7.890	7.930	7.880	7.900	35,871	+0.03(+0.38%)
Jul 16, 2013	7.900	7.930	7.840	7.870	0	-0.04(-0.51%)
Jul 15, 2013	7.770	7.970	7.770	7.910	0	+0.12(+1.54%)
Jul 12, 2013	7.850	7.950	7.750	7.790	0	-0.09(-1.14%)
Jul 11, 2013	7.910	7.950	7.790	7.880	0	+0.01(+0.13%)
Jul 10, 2013	7.890	7.990	7.860	7.870	0	+0.00(+0.00%)
Jul 09, 2013	7.780	7.890	7.810	7.870	0	+0.06(+0.77%)
Jul 08, 2013	7.500	7.900	7.435	7.810	0	+0.31(+4.13%)
Jul 05, 2013	7.890	7.890	7.400	7.500	0	-0.35(-4.46%)
Jul 03, 2013	7.810	7.900	7.730	7.850	0	-0.04(-0.51%)
Jul 02, 2013	7.850	7.920	7.800	7.890	0	+0.04(+0.51%)
Jul 01, 2013	7.750	7.890	7.685	7.850	0	+0.21(+2.75%)
Jun 28, 2013	7.620	7.739	7.600	7.640	96,776	-0.01(-0.13%)
Jun 26, 2013	7.760	7.788	7.540	7.650	0	-0.07(-0.91%)
Jun 25, 2013	7.540	7.764	7.460	7.720	0	+0.25(+3.35%)
Jun 24, 2013	7.520	7.560	7.400	7.470	0	-0.17(-2.23%)
Jun 21, 2013	7.660	7.760	7.430	7.640	127,611	-0.02(-0.26%)
Jun 20, 2013	7.420	7.710	7.250	7.660	0	+0.19(+2.54%)
Jun 19, 2013	7.700	7.720	7.430	7.470	0	-0.28(-3.61%)
Jun 18, 2013	7.510	7.825	7.510	7.750	0	+0.28(+3.75%)
Jun 17, 2013	7.800	7.800	7.400	7.470	0	-0.22(-2.86%)
Jun 14, 2013	7.470	7.750	7.470	7.690	0	+0.23(+3.08%)
Jun 13, 2013	7.400	7.640	6.900	7.460	600,557	+0.36(+5.07%)
Jun 12, 2013	8.120	8.120	6.910	7.100	2,967,247	-0.89(-11.14%)
Jun 11, 2013	7.920	8.100	7.890	7.990	22,572	+0.03(+0.38%)
Jun 10, 2013	8.190	8.200	7.790	7.960	0	-0.16(-1.97%)
Jun 07, 2013	8.100	8.220	8.050	8.120	0	+0.04(+0.50%)
Jun 06, 2013	7.700	8.170	7.540	8.080	83,087	+0.38(+4.94%)
Jun 05, 2013	8.030	8.030	7.700	7.700	0	-0.38(-4.70%)
Jun 04, 2013	8.100	8.200	8.070	8.080	0	+0.00(+0.00%)
Jun 03, 2013	7.940	8.100	7.780	8.080	71,685	+0.19(+2.41%)
May 31, 2013	7.980	8.160	7.850	7.890	73,662	-0.09(-1.13%)
May 30, 2013	7.950	8.020	7.920	7.980	51,274	+0.08(+1.01%)
May 29, 2013	7.810	7.990	7.810	7.900	31,131	+0.08(+1.02%)
May 28, 2013	7.490	7.820	7.490	7.820	61,412	+0.40(+5.39%)
May 24, 2013	7.450	7.540	7.390	7.420	0	-0.10(-1.33%)
May 23, 2013	7.470	7.720	7.400	7.520	0	+0.01(+0.13%)
May 22, 2013	7.830	7.830	7.470	7.510	0	-0.33(-4.21%)
May 21, 2013	7.910	7.990	7.810	7.840	0	-0.04(-0.51%)
May 20, 2013	7.740	7.990	7.740	7.880	0	+0.14(+1.81%)
May 17, 2013	7.710	7.770	7.650	7.740	0	+0.05(+0.65%)
May 16, 2013	7.430	7.700	7.420	7.690	46,266	+0.21(+2.81%)
May 15, 2013	7.400	7.489	7.310	7.480	0	-0.25(-3.23%)
May 13, 2013	7.880	7.900	7.710	7.730	0	-0.16(-2.03%)
May 10, 2013	7.870	7.980	7.701	7.890	0	+0.08(+1.02%)
May 09, 2013	7.770	7.920	7.600	7.810	0	+0.02(+0.26%)
May 08, 2013	7.680	8.000	7.680	7.790	0	+0.12(+1.56%)
May 07, 2013	7.790	7.940	7.610	7.670	0	-0.04(-0.52%)
May 06, 2013	7.500	7.790	7.480	7.710	0	+0.21(+2.80%)
May 03, 2013	7.310	7.500	7.240	7.500	0	+0.26(+3.59%)
May 02, 2013	7.180	7.270	7.000	7.240	0	+0.06(+0.84%)

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.