Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.950	8.950	8.810	8.910	50,694	-0.17(-1.87%)
Mar 30, 2015	8.810	9.100	8.790	9.080	38,360	+0.28(+3.18%)
Mar 27, 2015	8.730	8.830	8.630	8.800	51,156	+0.10(+1.15%)
Mar 26, 2015	8.670	8.770	8.656	8.700	25,216	+0.01(+0.12%)
Mar 25, 2015	8.950	8.950	8.660	8.690	29,872	-0.26(-2.91%)
Mar 24, 2015	9.000	9.020	8.862	8.950	26,600	-0.01(-0.11%)
Mar 23, 2015	8.870	9.000	8.870	8.960	39,852	+0.00(+0.00%)
Mar 20, 2015	8.800	9.000	8.800	8.960	88,503	+0.17(+1.93%)
Mar 19, 2015	8.780	8.940	8.710	8.790	54,346	-0.06(-0.68%)
Mar 18, 2015	8.730	8.890	8.710	8.850	83,901	+0.08(+0.91%)
Mar 17, 2015	8.820	8.820	8.700	8.770	34,845	-0.11(-1.24%)
Mar 16, 2015	8.920	8.990	8.820	8.880	29,802	-0.02(-0.22%)
Mar 13, 2015	8.960	9.030	8.800	8.900	62,554	-0.03(-0.34%)
Mar 12, 2015	9.010	9.040	8.830	8.930	56,108	+0.01(+0.11%)
Mar 11, 2015	8.750	9.040	8.730	8.920	43,457	+0.21(+2.41%)
Mar 10, 2015	8.760	9.000	8.640	8.710	40,396	-0.11(-1.25%)
Mar 09, 2015	8.770	8.940	8.560	8.820	50,862	+0.05(+0.57%)
Mar 06, 2015	8.830	8.980	8.750	8.770	33,517	-0.15(-1.68%)
Mar 05, 2015	8.840	9.160	8.820	8.920	28,209	+0.12(+1.36%)
Mar 04, 2015	8.940	9.000	8.770	8.800	49,156	-0.21(-2.33%)
Mar 03, 2015	9.090	9.090	8.920	9.010	23,705	-0.07(-0.77%)
Mar 02, 2015	8.910	9.110	8.900	9.080	36,169	+0.21(+2.37%)
Feb 27, 2015	9.110	9.110	8.860	8.870	54,858	-0.24(-2.63%)
Feb 26, 2015	8.940	9.120	8.940	9.110	22,975	+0.19(+2.13%)
Feb 25, 2015	8.910	9.060	8.910	8.920	24,825	-0.02(-0.22%)
Feb 24, 2015	8.880	9.040	8.840	8.940	40,152	+0.10(+1.13%)
Feb 23, 2015	8.800	8.870	8.525	8.840	155,755	+0.05(+0.57%)
Feb 20, 2015	8.940	8.990	8.660	8.790	74,640	-0.12(-1.35%)
Feb 19, 2015	8.960	9.080	8.890	8.910	30,924	-0.09(-1.00%)
Feb 18, 2015	8.900	9.030	8.900	9.000	22,553	+0.11(+1.24%)
Feb 17, 2015	9.100	9.100	8.830	8.890	31,039	-0.16(-1.77%)
Feb 13, 2015	8.990	9.050	9.050	9.050	38,300	+0.12(+1.34%)
Feb 12, 2015	8.840	8.980	8.840	8.930	27,112	+0.11(+1.25%)
Feb 11, 2015	8.900	8.930	8.770	8.820	48,900	-0.07(-0.79%)
Feb 10, 2015	8.880	8.970	8.760	8.890	48,834	+0.10(+1.14%)
Feb 09, 2015	8.930	8.980	8.780	8.790	50,098	-0.11(-1.24%)
Feb 06, 2015	9.040	9.130	8.890	8.900	56,110	-0.17(-1.87%)
Feb 05, 2015	8.990	9.130	8.910	9.070	27,126	+0.15(+1.68%)
Feb 04, 2015	8.760	9.190	8.271	8.920	223,266	-0.07(-0.78%)
Feb 03, 2015	8.900	9.190	8.760	8.990	76,961	+0.10(+1.12%)
Feb 02, 2015	8.760	8.900	8.630	8.890	40,391	+0.12(+1.37%)
Jan 30, 2015	8.940	8.980	8.750	8.770	80,195	-0.27(-2.99%)
Jan 29, 2015	8.870	9.080	8.760	9.040	39,396	+0.16(+1.80%)
Jan 28, 2015	9.070	9.070	8.865	8.880	48,348	-0.09(-1.00%)
Jan 27, 2015	9.060	9.130	8.920	8.970	26,800	-0.17(-1.86%)
Jan 26, 2015	8.930	9.160	8.910	9.140	30,416	+0.12(+1.33%)
Jan 23, 2015	9.200	9.200	8.950	9.020	18,526	-0.18(-1.96%)
Jan 22, 2015	8.950	9.200	8.760	9.200	38,516	+0.35(+3.95%)
Jan 21, 2015	8.850	8.910	8.720	8.850	48,839	-0.04(-0.45%)
Jan 20, 2015	8.990	8.990	8.780	8.890	20,251	-0.05(-0.56%)
Jan 16, 2015	8.820	8.960	8.760	8.940	35,767	+0.08(+0.90%)
Jan 15, 2015	8.840	8.920	8.760	8.860	50,667	+0.00(+0.00%)
Jan 14, 2015	8.770	8.950	8.770	8.860	19,807	+0.01(+0.11%)
Jan 13, 2015	9.340	9.630	8.760	8.850	117,571	-0.42(-4.53%)
Jan 12, 2015	9.060	9.310	8.990	9.270	38,187	+0.20(+2.21%)
Jan 09, 2015	9.050	9.150	8.608	9.070	27,148	-0.04(-0.44%)
Jan 08, 2015	8.830	9.210	8.700	9.110	28,327	+0.28(+3.17%)
Jan 07, 2015	8.780	8.850	8.760	8.830	34,625	+0.06(+0.68%)
Jan 06, 2015	8.790	8.820	8.745	8.770	59,176	+0.01(+0.11%)
Jan 05, 2015	8.760	8.850	8.680	8.760	30,059	-0.08(-0.90%)

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.