Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	8.150	8.190	6.640	7.240	0	-1.36(-15.81%)
Apr 29, 2013	8.840	8.840	8.580	8.600	47,462	+0.09(+1.06%)
Apr 26, 2013	8.680	8.690	8.500	8.510	73,053	-0.18(-2.07%)
Apr 25, 2013	8.890	8.890	8.540	8.690	70,788	-0.13(-1.47%)
Apr 24, 2013	8.830	8.900	8.790	8.820	50,943	-0.05(-0.56%)
Apr 23, 2013	8.610	8.930	8.564	8.870	54,201	+0.33(+3.86%)
Apr 22, 2013	8.750	8.790	8.520	8.540	47,586	-0.13(-1.50%)
Apr 19, 2013	8.620	8.704	8.600	8.670	36,501	+0.08(+0.93%)
Apr 18, 2013	8.900	8.900	8.500	8.590	111,450	-0.31(-3.48%)
Apr 17, 2013	8.900	8.970	8.800	8.900	67,831	-0.02(-0.22%)
Apr 16, 2013	8.750	8.970	8.750	8.920	76,935	+0.30(+3.48%)
Apr 15, 2013	8.900	8.910	8.590	8.620	84,608	-0.24(-2.71%)
Apr 12, 2013	8.900	8.900	8.720	8.860	31,445	-0.01(-0.11%)
Apr 11, 2013	9.010	9.060	8.830	8.870	44,566	-0.32(-3.48%)
Apr 10, 2013	8.870	9.200	8.850	9.190	64,753	+0.33(+3.72%)
Apr 09, 2013	8.920	8.940	8.810	8.860	26,970	-0.03(-0.34%)
Apr 08, 2013	8.950	9.050	8.800	8.890	58,854	-0.06(-0.67%)
Apr 05, 2013	8.750	9.040	8.750	8.950	67,900	+0.07(+0.79%)
Apr 04, 2013	8.890	8.900	8.800	8.880	35,442	+0.05(+0.57%)
Apr 03, 2013	8.870	8.960	8.740	8.830	68,565	+0.03(+0.34%)
Apr 02, 2013	8.990	9.059	8.785	8.800	92,503	-0.16(-1.79%)
Apr 01, 2013	8.940	9.000	8.920	8.960	110,800	+0.08(+0.90%)
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%)

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.