Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2013	8.430	8.500	8.260	8.390	22,862	+0.05(+0.60%)
Sep 27, 2013	8.490	8.490	8.300	8.340	0	-0.22(-2.57%)
Sep 26, 2013	8.670	8.670	8.490	8.560	21,718	-0.09(-1.04%)
Sep 25, 2013	8.700	8.770	8.620	8.650	38,447	-0.05(-0.57%)
Sep 24, 2013	8.748	8.760	8.590	8.700	56,783	-0.04(-0.46%)
Sep 23, 2013	8.620	8.750	8.540	8.740	58,069	+0.09(+1.04%)
Sep 20, 2013	8.660	8.960	8.620	8.650	0	+0.00(+0.00%)
Sep 19, 2013	8.680	8.700	8.590	8.650	54,867	-0.03(-0.35%)
Sep 18, 2013	8.400	8.710	8.360	8.680	0	+0.28(+3.33%)
Sep 17, 2013	8.380	8.410	8.360	8.400	0	-0.01(-0.12%)
Sep 16, 2013	8.291	8.430	8.152	8.410	0	+0.11(+1.33%)
Sep 13, 2013	8.290	8.340	8.210	8.300	0	+0.06(+0.73%)
Sep 12, 2013	8.250	8.320	8.230	8.240	0	+0.00(+0.00%)
Sep 11, 2013	8.060	8.410	8.060	8.240	0	-0.17(-2.02%)
Sep 10, 2013	8.210	8.450	8.210	8.410	58,274	+0.21(+2.56%)
Sep 09, 2013	7.730	8.200	7.720	8.200	0	+0.50(+6.49%)
Sep 06, 2013	7.620	7.760	7.430	7.700	0	+0.11(+1.45%)
Sep 05, 2013	7.300	7.610	7.300	7.590	0	+0.30(+4.12%)
Sep 04, 2013	7.230	7.455	7.210	7.290	0	+0.08(+1.11%)
Sep 03, 2013	7.190	7.230	7.130	7.210	0	+0.13(+1.84%)
Aug 30, 2013	7.340	7.340	7.020	7.080	0	-0.26(-3.54%)
Aug 29, 2013	7.320	7.430	7.320	7.340	10,619	+0.03(+0.41%)
Aug 28, 2013	7.300	7.480	7.296	7.310	0	+0.00(+0.00%)
Aug 27, 2013	7.400	7.480	7.310	7.310	57,599	-0.13(-1.75%)
Aug 26, 2013	7.480	7.480	7.430	7.440	0	-0.04(-0.53%)
Aug 23, 2013	7.480	7.480	7.410	7.480	0	+0.00(+0.00%)
Aug 22, 2013	7.400	7.520	7.400	7.480	27,019	+0.08(+1.08%)
Aug 21, 2013	7.450	7.480	7.370	7.400	0	-0.09(-1.20%)
Aug 20, 2013	7.370	7.500	7.335	7.490	55,441	+0.14(+1.90%)
Aug 19, 2013	7.440	7.480	7.350	7.350	63,223	-0.08(-1.08%)
Aug 16, 2013	7.430	7.550	7.410	7.430	0	-0.03(-0.40%)
Aug 15, 2013	7.420	7.510	7.420	7.460	63,345	+0.01(+0.13%)
Aug 14, 2013	7.900	7.900	7.410	7.450	110,284	-0.10(-1.32%)
Aug 13, 2013	7.550	7.600	7.490	7.550	66,735	-0.04(-0.53%)
Aug 12, 2013	7.480	7.629	7.460	7.590	35,239	+0.09(+1.20%)
Aug 09, 2013	7.620	7.680	7.500	7.500	29,671	-0.12(-1.57%)
Aug 08, 2013	7.630	7.630	7.560	7.620	18,800	+0.01(+0.13%)
Aug 07, 2013	7.610	7.640	7.550	7.610	17,378	-0.02(-0.26%)
Aug 06, 2013	7.680	7.680	7.620	7.630	21,866	-0.06(-0.78%)
Aug 05, 2013	7.690	7.690	7.680	7.690	32,899	+0.00(+0.00%)
Aug 02, 2013	7.650	7.730	7.620	7.690	15,029	+0.01(+0.13%)

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.