Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.45	15.45	15.45	0	-0.01(-0.06%)
Mar 28, 2018	15.49	16.11	15.42	15.46	100,994	-0.01(-0.06%)
Mar 27, 2018	16.37	16.37	15.42	15.47	56,849	-0.83(-5.09%)
Mar 26, 2018	16.20	16.42	16.03	16.30	60,189	+0.30(+1.88%)
Mar 23, 2018	16.29	16.72	15.86	16.00	103,765	-0.29(-1.78%)
Mar 22, 2018	16.47	16.70	16.23	16.29	72,805	-0.32(-1.93%)
Mar 21, 2018	16.55	16.73	16.48	16.61	47,722	+0.08(+0.48%)
Mar 20, 2018	16.53	16.87	16.44	16.53	52,037	-0.03(-0.18%)
Mar 19, 2018	16.88	16.95	16.26	16.56	96,542	-0.40(-2.36%)
Mar 16, 2018	16.19	17.01	16.13	16.96	174,920	+0.74(+4.56%)
Mar 15, 2018	16.22	16.46	15.96	16.22	93,749	+0.01(+0.06%)
Mar 14, 2018	16.62	16.62	16.13	16.21	45,029	-0.37(-2.23%)
Mar 13, 2018	16.86	17.12	16.54	16.58	101,707	-0.15(-0.90%)
Mar 12, 2018	16.44	16.85	16.39	16.73	82,208	+0.34(+2.07%)
Mar 09, 2018	16.14	16.50	16.02	16.39	50,418	+0.38(+2.37%)
Mar 08, 2018	16.24	16.24	15.87	16.01	64,050	-0.17(-1.05%)
Mar 07, 2018	15.69	16.21	15.69	16.18	77,323	+0.41(+2.60%)
Mar 06, 2018	15.67	15.89	15.63	15.77	72,763	+0.11(+0.70%)
Mar 05, 2018	15.61	15.70	15.42	15.66	71,441	-0.06(-0.38%)
Mar 02, 2018	15.28	15.80	15.06	15.72	101,099	+0.39(+2.54%)
Mar 01, 2018	15.36	15.53	15.14	15.33	151,471	-0.04(-0.26%)
Feb 28, 2018	15.40	15.61	15.20	15.37	165,425	-0.08(-0.52%)
Feb 27, 2018	15.46	15.67	15.42	15.45	138,655	+0.00(+0.00%)
Feb 26, 2018	15.19	15.63	14.91	15.45	137,935	+0.36(+2.39%)
Feb 23, 2018	14.96	15.14	14.76	15.09	117,786	+0.26(+1.75%)
Feb 22, 2018	14.69	15.03	14.63	14.83	164,102	+0.16(+1.09%)
Feb 21, 2018	14.51	14.96	14.51	14.67	129,418	+0.15(+1.03%)
Feb 20, 2018	14.53	14.80	14.45	14.52	176,709	-0.05(-0.34%)
Feb 16, 2018		14.57	14.57	14.57	0	+0.41(+2.90%)
Feb 15, 2018	14.54	14.57	13.88	14.16	216,253	-0.24(-1.67%)
Feb 14, 2018	13.79	14.65	13.79	14.40	122,018	+0.46(+3.30%)
Feb 13, 2018	14.23	14.38	13.76	13.94	174,852	-0.35(-2.45%)
Feb 12, 2018	14.52	14.77	14.11	14.29	212,113	-0.17(-1.18%)
Feb 09, 2018	14.68	14.84	13.53	14.46	335,606	-0.12(-0.82%)
Feb 08, 2018	16.50	16.50	14.48	14.58	200,544	-0.67(-4.39%)
Feb 07, 2018	15.07	15.62	14.58	15.25	165,559	+0.09(+0.59%)
Feb 06, 2018	15.25	15.41	14.46	15.16	179,751	-0.44(-2.82%)
Feb 05, 2018	15.82	15.82	15.49	15.60	50,405	-0.41(-2.56%)
Feb 02, 2018	16.58	16.58	15.95	16.01	84,833	-0.71(-4.25%)
Feb 01, 2018	16.67	16.95	16.58	16.72	50,349	-0.07(-0.42%)
Jan 31, 2018	16.90	17.20	16.52	16.79	91,405	-0.03(-0.18%)
Jan 30, 2018	16.65	16.93	16.61	16.82	61,678	+0.01(+0.06%)
Jan 29, 2018	17.15	17.15	16.52	16.81	77,280	-0.39(-2.27%)
Jan 26, 2018	16.87	17.35	16.87	17.20	46,903	+0.36(+2.14%)
Jan 25, 2018	17.35	17.37	16.75	16.84	43,575	-0.43(-2.49%)
Jan 24, 2018	17.64	17.71	17.22	17.27	73,166	-0.38(-2.15%)
Jan 23, 2018	17.51	17.67	17.34	17.65	53,701	+0.05(+0.28%)
Jan 22, 2018	17.60	17.65	17.36	17.60	76,018	-0.03(-0.17%)
Jan 19, 2018	17.51	17.70	17.18	17.63	37,814	+0.11(+0.63%)
Jan 18, 2018	17.61	17.71	17.43	17.52	42,284	-0.13(-0.74%)
Jan 17, 2018	17.45	17.66	17.44	17.65	47,752	+0.25(+1.44%)
Jan 16, 2018	17.47	17.61	17.23	17.40	80,205	-0.07(-0.40%)
Jan 12, 2018		17.47	17.47	17.47	0	+0.09(+0.52%)
Jan 11, 2018	17.35	17.46	17.16	17.38	94,217	+0.03(+0.17%)
Jan 10, 2018	17.25	17.42	17.15	17.35	48,561	-0.02(-0.12%)
Jan 09, 2018	17.74	17.75	17.30	17.37	47,857	-0.37(-2.09%)
Jan 08, 2018	17.50	17.82	17.31	17.74	101,234	+0.23(+1.31%)
Jan 05, 2018	17.43	17.54	17.34	17.51	73,632	+0.17(+0.98%)
Jan 04, 2018	17.50	17.59	17.16	17.34	66,483	-0.11(-0.63%)
Jan 03, 2018	16.83	17.50	16.83	17.45	75,858	+0.61(+3.62%)

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.