Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	7.990	7.710	7.710	7.710	41,500	-0.31(-3.87%)
Dec 30, 2013	7.690	8.120	7.690	8.020	59,564	+0.12(+1.52%)
Dec 27, 2013	8.120	8.120	7.850	7.900	25,913	-0.24(-2.95%)
Dec 26, 2013	8.340	8.380	8.120	8.140	50,330	-0.23(-2.75%)
Dec 24, 2013	8.260	8.400	8.260	8.370	44,878	+0.06(+0.72%)
Dec 23, 2013	7.950	8.310	7.750	8.310	84,160	+0.33(+4.14%)
Dec 20, 2013	7.550	8.000	7.550	7.980	327,106	+0.43(+5.70%)
Dec 19, 2013	7.580	7.780	7.550	7.550	35,847	-0.09(-1.18%)
Dec 18, 2013	7.470	7.660	7.470	7.640	45,667	+0.17(+2.28%)
Dec 17, 2013	7.270	7.510	7.245	7.470	72,563	+0.20(+2.75%)
Dec 16, 2013	7.140	7.350	7.120	7.270	52,026	+0.13(+1.82%)
Dec 13, 2013	7.200	7.211	7.110	7.140	50,460	-0.02(-0.28%)
Dec 12, 2013	7.210	7.250	7.150	7.160	59,271	-0.06(-0.83%)
Dec 11, 2013	7.200	7.290	7.200	7.220	41,569	+0.01(+0.14%)
Dec 10, 2013	7.250	7.320	7.200	7.210	57,485	-0.04(-0.55%)
Dec 09, 2013	7.260	7.310	7.250	7.250	36,927	-0.01(-0.14%)
Dec 06, 2013	7.280	7.350	7.250	7.260	0	-0.03(-0.41%)
Dec 05, 2013	7.230	7.290	7.200	7.290	0	+0.04(+0.55%)
Dec 04, 2013	7.400	7.490	7.230	7.250	0	-0.19(-2.55%)
Dec 03, 2013	7.390	7.520	7.390	7.440	0	+0.02(+0.27%)
Dec 02, 2013	7.740	7.740	7.420	7.420	31,709	-0.33(-4.26%)
Nov 29, 2013	7.520	7.755	7.460	7.750	0	+0.24(+3.20%)
Nov 27, 2013	7.490	7.510	7.410	7.510	0	+0.05(+0.67%)
Nov 26, 2013	7.420	7.500	7.391	7.460	0	+0.04(+0.54%)
Nov 25, 2013	7.470	7.490	7.400	7.420	28,757	+0.02(+0.27%)
Nov 22, 2013	7.510	7.530	7.320	7.400	0	-0.09(-1.20%)
Nov 21, 2013	7.390	7.500	7.365	7.490	47,155	+0.10(+1.35%)
Nov 20, 2013	7.140	7.400	7.100	7.390	0	+0.24(+3.36%)
Nov 19, 2013	7.180	7.260	7.100	7.150	22,117	-0.05(-0.69%)
Nov 18, 2013	7.200	7.390	7.160	7.200	0	-0.09(-1.23%)
Nov 15, 2013	7.410	7.440	7.230	7.290	0	-0.17(-2.28%)
Nov 14, 2013	7.530	7.540	7.420	7.460	0	+0.01(+0.13%)
Nov 12, 2013	7.550	7.600	7.450	7.450	0	-0.11(-1.46%)
Nov 11, 2013	7.600	7.680	7.551	7.560	0	-0.08(-1.05%)
Nov 08, 2013	7.420	7.670	7.420	7.640	0	+0.23(+3.10%)
Nov 07, 2013	7.550	7.700	7.360	7.410	39,968	-0.13(-1.72%)
Nov 06, 2013	7.540	7.570	7.530	7.540	14,939	+0.02(+0.27%)
Nov 05, 2013	7.480	7.559	7.440	7.520	0	+0.03(+0.40%)
Nov 04, 2013	7.450	7.510	7.370	7.490	46,789	+0.11(+1.49%)
Nov 01, 2013	7.330	7.600	7.310	7.380	0	+0.02(+0.27%)
Oct 31, 2013	7.780	7.950	7.340	7.360	0	-0.37(-4.79%)
Oct 30, 2013	7.960	7.960	7.700	7.730	27,659	-0.21(-2.64%)
Oct 29, 2013	7.970	8.000	7.912	7.940	0	+0.01(+0.13%)
Oct 28, 2013	7.960	8.090	7.890	7.930	0	+0.00(+0.00%)
Oct 25, 2013	7.980	8.150	7.860	7.930	0	-0.02(-0.25%)
Oct 24, 2013	7.910	7.960	7.910	7.950	18,992	+0.05(+0.63%)
Oct 23, 2013	7.830	7.990	7.800	7.900	0	+0.00(+0.00%)
Oct 22, 2013	7.950	8.000	7.850	7.900	28,182	-0.04(-0.50%)
Oct 21, 2013	7.920	7.990	7.900	7.940	38,041	+0.00(+0.00%)
Oct 18, 2013	8.070	8.070	7.860	7.940	50,724	-0.03(-0.38%)
Oct 17, 2013	7.870	7.990	7.860	7.970	34,882	+0.08(+1.01%)
Oct 16, 2013	7.900	7.990	7.805	7.890	25,192	-0.06(-0.75%)
Oct 15, 2013	8.100	8.140	7.910	7.950	22,377	-0.18(-2.21%)
Oct 14, 2013	8.050	8.135	8.000	8.130	83,588	+0.00(+0.00%)
Oct 11, 2013	7.820	8.150	7.820	8.130	0	+0.27(+3.44%)
Oct 10, 2013	7.920	7.950	7.820	7.860	40,613	+0.05(+0.64%)
Oct 09, 2013	7.940	7.950	7.800	7.810	0	-0.16(-2.01%)
Oct 08, 2013	8.130	8.130	7.940	7.970	45,085	-0.17(-2.09%)
Oct 07, 2013	8.160	8.240	8.090	8.140	0	-0.06(-0.73%)
Oct 04, 2013	8.120	8.260	8.100	8.200	0	+0.02(+0.24%)
Oct 03, 2013	8.261	8.300	8.100	8.180	0	-0.17(-2.04%)
Oct 02, 2013	8.340	8.370	8.150	8.350	50,656	-0.04(-0.48%)

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.