Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.89	11.04	10.69	10.76	38,621	-0.15(-1.37%)
Feb 27, 2019	11.25	11.25	10.82	10.91	44,645	-0.32(-2.85%)
Feb 26, 2019	11.49	11.49	11.19	11.23	41,586	-0.33(-2.85%)
Feb 25, 2019	11.48	11.65	11.24	11.56	60,632	+0.19(+1.67%)
Feb 22, 2019	11.45	11.60	11.15	11.37	55,600	-0.02(-0.18%)
Feb 21, 2019	11.38	11.48	11.14	11.39	54,655	+0.00(+0.00%)
Feb 20, 2019	11.34	11.55	11.21	11.39	69,743	+0.05(+0.44%)
Feb 19, 2019	11.65	11.81	11.28	11.34	48,058	-0.31(-2.66%)
Feb 15, 2019	11.48	11.69	11.30	11.65	121,000	+0.29(+2.55%)
Feb 14, 2019	10.60	11.44	10.60	11.36	89,079	+0.69(+6.47%)
Feb 13, 2019	10.78	10.94	10.64	10.67	60,439	-0.10(-0.93%)
Feb 12, 2019	10.66	11.07	10.66	10.77	57,208	+0.15(+1.41%)
Feb 11, 2019	10.80	10.82	10.41	10.62	84,787	-0.11(-1.03%)
Feb 08, 2019	10.77	10.95	10.65	10.73	70,900	-0.03(-0.28%)
Feb 07, 2019	11.79	11.98	10.63	10.76	151,115	-1.18(-9.88%)
Feb 06, 2019	11.95	12.32	11.88	11.94	88,700	-0.06(-0.50%)
Feb 05, 2019	12.33	12.40	11.81	12.00	87,291	-0.20(-1.64%)
Feb 04, 2019	12.17	12.37	12.01	12.20	75,936	+0.07(+0.58%)
Feb 01, 2019	12.04	12.39	12.04	12.13	70,400	+0.22(+1.85%)
Jan 31, 2019	11.64	12.05	11.58	11.91	85,083	+0.27(+2.32%)
Jan 30, 2019	11.81	11.81	11.50	11.64	69,775	-0.03(-0.26%)
Jan 29, 2019	11.80	11.80	11.47	11.67	58,372	-0.12(-1.02%)
Jan 28, 2019	12.40	12.42	11.72	11.79	94,109	-0.60(-4.84%)
Jan 25, 2019	11.54	12.42	11.54	12.39	87,700	+0.85(+7.37%)
Jan 24, 2019	11.80	12.10	11.47	11.54	150,430	-0.26(-2.20%)
Jan 23, 2019	10.29	11.90	10.17	11.80	258,443	+1.47(+14.23%)
Jan 22, 2019	10.46	10.69	10.15	10.33	101,567	-0.19(-1.81%)
Jan 18, 2019	10.38	10.56	10.20	10.52	82,300	+0.26(+2.53%)
Jan 17, 2019	10.38	10.38	10.09	10.26	46,307	-0.17(-1.63%)
Jan 16, 2019	10.30	10.64	10.25	10.43	76,950	+0.22(+2.15%)
Jan 15, 2019	10.33	10.35	10.14	10.21	46,483	-0.08(-0.78%)
Jan 14, 2019	10.67	10.74	10.24	10.29	55,409	-0.47(-4.37%)
Jan 11, 2019	10.61	10.92	10.57	10.76	49,800	+0.14(+1.32%)
Jan 10, 2019	10.60	10.66	10.42	10.62	53,737	+0.04(+0.38%)
Jan 09, 2019	10.60	10.80	10.57	10.58	77,815	+0.00(+0.00%)
Jan 08, 2019	10.37	10.59	10.18	10.58	55,429	+0.22(+2.12%)
Jan 07, 2019	10.51	10.72	10.21	10.36	90,802	-0.08(-0.77%)
Jan 04, 2019	10.12	10.47	9.970	10.44	117,200	+0.50(+5.03%)
Jan 03, 2019	10.35	10.53	9.940	9.940	119,928	-0.60(-5.69%)
Jan 02, 2019	10.00	10.73	10.00	10.54	145,582	+0.35(+3.43%)
Dec 31, 2018	10.58	10.69	10.12	10.19	66,800	-0.31(-2.95%)
Dec 28, 2018	9.940	10.57	9.940	10.50	100,500	+0.61(+6.17%)
Dec 27, 2018	9.940	10.08	9.600	9.890	144,958	-0.21(-2.08%)
Dec 26, 2018	9.890	10.15	9.780	10.10	104,778	+0.24(+2.43%)
Dec 24, 2018	9.700	10.22	9.630	9.860	73,900	+0.14(+1.44%)
Dec 21, 2018	10.05	10.22	9.660	9.720	154,900	-0.33(-3.28%)
Dec 20, 2018	9.910	10.18	9.910	10.05	208,105	+0.25(+2.55%)
Dec 19, 2018	10.09	10.35	9.800	9.800	103,384	-0.37(-3.64%)
Dec 18, 2018	10.12	10.61	10.03	10.17	137,772	+0.12(+1.19%)
Dec 17, 2018	10.13	10.30	9.940	10.05	110,777	-0.12(-1.18%)
Dec 14, 2018	10.08	10.21	9.900	10.17	68,300	-0.04(-0.39%)
Dec 13, 2018	10.65	10.72	10.11	10.21	87,687	-0.40(-3.77%)
Dec 12, 2018	10.65	10.70	10.48	10.61	126,258	+0.15(+1.43%)
Dec 11, 2018	10.11	10.51	9.970	10.46	174,750	+0.65(+6.63%)
Dec 10, 2018	9.950	10.07	9.720	9.810	98,022	-0.13(-1.31%)
Dec 07, 2018	10.08	10.21	9.610	9.940	94,400	-0.13(-1.29%)
Dec 06, 2018	10.31	10.64	9.960	10.07	76,948	-0.33(-3.17%)
Dec 04, 2018	11.22	11.22	10.35	10.40	91,800	-0.83(-7.39%)

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.