Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.35	12.46	12.20	12.40	77,405	+0.01(+0.08%)
Apr 29, 2019	12.11	12.49	12.05	12.39	56,946	+0.30(+2.48%)
Apr 26, 2019	12.41	12.52	12.03	12.09	63,000	-0.38(-3.05%)
Apr 25, 2019	12.81	12.81	12.36	12.47	72,228	-0.38(-2.96%)
Apr 24, 2019	12.70	13.14	12.70	12.85	79,639	+0.13(+1.02%)
Apr 23, 2019	12.83	12.91	12.68	12.72	94,900	-0.10(-0.78%)
Apr 22, 2019	13.09	13.10	12.76	12.82	70,823	-0.27(-2.06%)
Apr 18, 2019	13.27	13.33	13.02	13.09	49,600	-0.25(-1.87%)
Apr 17, 2019	12.85	13.36	12.82	13.34	189,287	+0.57(+4.46%)
Apr 16, 2019	12.14	12.81	12.14	12.77	115,386	+0.66(+5.45%)
Apr 15, 2019	12.17	12.31	12.06	12.11	50,303	-0.09(-0.74%)
Apr 12, 2019	12.32	12.45	12.12	12.20	51,700	-0.10(-0.81%)
Apr 11, 2019	12.30	12.46	12.21	12.30	34,721	+0.00(+0.00%)
Apr 10, 2019	12.19	12.35	12.12	12.30	33,014	+0.10(+0.82%)
Apr 09, 2019	12.38	12.38	12.11	12.20	45,272	-0.19(-1.53%)
Apr 08, 2019	12.36	12.43	12.23	12.39	47,877	+0.02(+0.16%)
Apr 05, 2019	12.37	12.49	12.19	12.37	76,200	-0.01(-0.08%)
Apr 04, 2019	12.28	12.42	12.05	12.38	106,925	+0.08(+0.65%)
Apr 03, 2019	11.90	12.50	11.90	12.30	127,182	+0.56(+4.77%)
Apr 02, 2019	11.92	11.92	11.61	11.74	136,250	-0.17(-1.43%)
Apr 01, 2019	11.57	12.19	11.57	11.91	140,611	+0.40(+3.48%)
Mar 29, 2019	10.90	11.55	10.76	11.51	359,100	+0.69(+6.38%)
Mar 28, 2019	10.89	10.97	10.77	10.82	102,119	-0.02(-0.18%)
Mar 27, 2019	10.78	10.93	10.53	10.84	87,141	+0.02(+0.18%)
Mar 26, 2019	10.52	10.82	10.51	10.82	66,973	+0.37(+3.54%)
Mar 25, 2019	10.40	10.51	10.22	10.45	111,119	+0.09(+0.87%)
Mar 22, 2019	10.92	10.99	10.28	10.36	101,800	-0.67(-6.07%)
Mar 21, 2019	10.81	11.20	10.81	11.03	78,388	+0.20(+1.85%)
Mar 20, 2019	11.16	11.25	10.78	10.83	84,905	-0.27(-2.43%)
Mar 19, 2019	11.20	11.23	11.09	11.10	33,169	-0.03(-0.27%)
Mar 18, 2019	11.14	11.40	11.06	11.13	58,291	-0.05(-0.45%)
Mar 15, 2019	11.12	11.51	11.12	11.18	180,800	+0.12(+1.08%)
Mar 14, 2019	11.10	11.18	10.95	11.06	72,119	-0.05(-0.45%)
Mar 13, 2019	11.10	11.15	11.03	11.11	56,051	+0.04(+0.36%)
Mar 12, 2019	11.11	11.22	11.01	11.07	44,633	-0.03(-0.27%)
Mar 11, 2019	11.09	11.12	10.98	11.10	75,538	+0.11(+1.00%)
Mar 08, 2019	10.88	11.15	10.88	10.99	51,200	+0.00(+0.00%)
Mar 07, 2019	11.03	11.25	10.80	10.99	189,191	-0.05(-0.45%)
Mar 06, 2019	11.52	11.56	10.85	11.04	162,305	-0.48(-4.17%)
Mar 05, 2019	11.22	11.57	11.17	11.52	85,064	+0.29(+2.58%)
Mar 04, 2019	10.91	11.31	10.82	11.23	76,339	+0.27(+2.46%)
Mar 01, 2019	10.85	11.12	10.82	10.96	56,700	+0.20(+1.86%)
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%)

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.