Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.07	10.07	9.600	9.620	39,144	-0.35(-3.51%)
Mar 29, 2012	9.920	10.13	9.920	9.970	28,190	-0.04(-0.40%)
Mar 28, 2012	10.15	10.15	9.980	10.01	35,014	-0.09(-0.89%)
Mar 27, 2012	10.22	10.39	10.10	10.10	36,063	-0.13(-1.27%)
Mar 26, 2012	10.21	10.43	10.13	10.23	45,501	+0.13(+1.29%)
Mar 23, 2012	10.02	10.12	9.910	10.10	43,333	+0.07(+0.70%)
Mar 22, 2012	9.930	10.04	9.830	10.03	20,720	-0.03(-0.30%)
Mar 21, 2012	9.980	10.14	9.900	10.06	21,486	+0.11(+1.11%)
Mar 20, 2012	9.620	10.06	9.620	9.950	46,757	+0.23(+2.37%)
Mar 19, 2012	9.360	9.750	9.360	9.720	23,987	+0.32(+3.40%)
Mar 16, 2012	9.400	9.450	9.340	9.400	50,759	-0.03(-0.32%)
Mar 15, 2012	9.340	9.500	9.270	9.430	55,743	+0.10(+1.07%)
Mar 14, 2012	9.460	9.500	9.270	9.330	35,998	-0.17(-1.79%)
Mar 13, 2012	9.470	9.500	9.290	9.500	29,475	+0.12(+1.28%)
Mar 12, 2012	9.520	9.570	9.270	9.380	48,351	-0.14(-1.47%)
Mar 09, 2012	9.350	9.540	9.340	9.520	59,236	+0.13(+1.38%)
Mar 08, 2012	9.500	9.500	9.310	9.390	39,694	-0.04(-0.42%)
Mar 07, 2012	9.550	9.620	9.370	9.430	29,373	-0.07(-0.74%)
Mar 06, 2012	9.580	9.710	9.480	9.500	54,221	-0.15(-1.55%)
Mar 05, 2012	9.610	9.691	9.482	9.650	12,709	+0.02(+0.21%)
Mar 02, 2012	9.940	9.940	9.530	9.630	51,127	-0.30(-3.02%)
Mar 01, 2012	9.920	10.14	9.870	9.930	39,937	+0.02(+0.20%)
Feb 29, 2012	10.26	10.44	9.900	9.910	36,545	-0.35(-3.41%)
Feb 28, 2012	10.30	10.33	10.12	10.26	33,683	-0.03(-0.29%)
Feb 27, 2012	10.42	10.47	10.25	10.29	24,590	-0.19(-1.81%)
Feb 24, 2012	10.68	10.70	10.45	10.48	24,304	-0.18(-1.69%)
Feb 23, 2012	10.42	10.67	10.32	10.66	79,745	+0.22(+2.11%)
Feb 22, 2012	10.60	10.65	10.36	10.44	42,446	-0.17(-1.60%)
Feb 21, 2012	10.61	10.69	10.52	10.61	33,413	-0.01(-0.09%)
Feb 17, 2012	10.70	10.70	10.57	10.62	27,478	-0.04(-0.38%)
Feb 16, 2012	10.09	10.70	10.09	10.66	93,906	+0.53(+5.23%)
Feb 15, 2012	10.10	10.44	10.00	10.13	190,727	-0.04(-0.39%)
Feb 14, 2012	10.04	10.22	10.04	10.17	81,197	-0.07(-0.68%)
Feb 13, 2012	10.15	10.25	10.00	10.24	93,833	+0.29(+2.91%)
Feb 10, 2012	9.900	10.19	9.880	9.950	79,345	-0.04(-0.40%)
Feb 09, 2012	10.00	10.07	9.830	9.990	138,806	-0.16(-1.58%)
Feb 08, 2012	10.00	10.29	9.550	10.15	176,388	-0.21(-2.03%)
Feb 07, 2012	10.20	10.36	10.02	10.36	92,333	+0.13(+1.27%)
Feb 06, 2012	10.18	10.27	10.02	10.23	68,844	+0.04(+0.39%)
Feb 03, 2012	9.680	10.34	9.680	10.19	130,032	+0.60(+6.26%)
Feb 02, 2012	9.540	9.600	9.420	9.590	72,219	+0.02(+0.21%)
Feb 01, 2012	9.350	9.600	9.180	9.570	125,254	+0.29(+3.13%)
Jan 31, 2012	9.080	9.470	8.980	9.280	257,296	+0.23(+2.54%)
Jan 30, 2012	9.050	9.080	8.990	9.050	66,545	-0.03(-0.33%)
Jan 27, 2012	8.950	9.100	8.950	9.080	91,885	+0.06(+0.67%)
Jan 26, 2012	8.200	9.100	8.170	9.020	182,181	+0.83(+10.13%)
Jan 25, 2012	8.100	8.200	8.040	8.190	46,368	+0.07(+0.86%)
Jan 24, 2012	8.040	8.140	8.010	8.120	51,279	+0.07(+0.87%)
Jan 23, 2012	8.050	8.050	7.930	8.050	12,812	+0.01(+0.12%)
Jan 20, 2012	7.870	8.040	7.860	8.040	24,080	+0.14(+1.77%)
Jan 19, 2012	8.000	8.000	7.780	7.900	16,453	-0.10(-1.25%)
Jan 18, 2012	7.690	8.000	7.630	8.000	24,596	+0.28(+3.63%)
Jan 17, 2012	7.860	7.895	7.630	7.720	50,731	-0.12(-1.53%)
Jan 13, 2012	7.830	7.940	7.800	7.840	29,661	-0.06(-0.76%)
Jan 12, 2012	7.870	7.920	7.700	7.900	29,549	+0.06(+0.77%)
Jan 11, 2012	7.490	7.860	7.490	7.840	36,947	+0.31(+4.12%)
Jan 10, 2012	7.440	7.570	7.315	7.530	55,214	+0.18(+2.45%)
Jan 09, 2012	7.500	7.500	7.300	7.350	54,604	-0.11(-1.47%)
Jan 06, 2012	7.500	7.540	7.380	7.460	73,250	-0.03(-0.40%)
Jan 05, 2012	7.430	7.610	7.360	7.490	51,667	+0.04(+0.54%)

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.