Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	13.12	13.19	12.58	13.06	101,227	-0.16(-1.21%)
Oct 30, 2019	13.50	13.50	13.00	13.22	92,308	-0.12(-0.90%)
Oct 29, 2019	13.11	13.34	13.00	13.34	72,176	+0.20(+1.52%)
Oct 28, 2019	12.86	13.24	12.82	13.14	71,064	+0.35(+2.74%)
Oct 25, 2019	12.72	12.99	12.71	12.79	49,700	+0.01(+0.08%)
Oct 24, 2019	12.68	12.89	12.57	12.78	60,855	+0.15(+1.19%)
Oct 23, 2019	12.69	12.81	12.45	12.63	68,760	-0.14(-1.10%)
Oct 22, 2019	12.83	12.98	12.55	12.77	80,536	-0.05(-0.39%)
Oct 21, 2019	12.73	12.89	12.59	12.82	78,897	+0.30(+2.40%)
Oct 18, 2019	12.59	12.79	12.31	12.52	90,600	-0.17(-1.34%)
Oct 17, 2019	12.43	12.77	12.41	12.69	84,187	+0.29(+2.34%)
Oct 16, 2019	12.82	12.98	12.34	12.40	102,974	-0.43(-3.35%)
Oct 15, 2019	12.83	13.17	12.71	12.83	166,962	-0.04(-0.27%)
Oct 14, 2019	12.80	12.97	12.69	12.87	116,455	-0.02(-0.12%)
Oct 11, 2019	13.00	13.38	12.76	12.88	132,500	-0.02(-0.16%)
Oct 10, 2019	12.79	13.45	12.67	12.90	253,728	+0.17(+1.34%)
Oct 09, 2019	12.28	12.88	12.12	12.73	174,218	+0.57(+4.64%)
Oct 08, 2019	11.90	12.39	11.85	12.16	192,458	+0.04(+0.37%)
Oct 07, 2019	12.16	12.38	12.09	12.12	88,562	-0.01(-0.08%)
Oct 04, 2019	11.82	12.16	11.82	12.13	79,400	+0.28(+2.36%)
Oct 03, 2019	11.83	11.95	11.22	11.85	104,348	+0.03(+0.25%)
Oct 02, 2019	11.84	12.14	11.53	11.82	109,728	-0.20(-1.66%)
Oct 01, 2019	12.25	12.57	11.95	12.02	84,584	-0.26(-2.12%)
Sep 30, 2019	12.17	12.44	11.96	12.28	130,831	+0.10(+0.82%)
Sep 27, 2019	12.42	12.58	12.02	12.18	91,700	-0.25(-2.01%)
Sep 26, 2019	12.88	12.88	12.27	12.43	61,522	-0.47(-3.64%)
Sep 25, 2019	12.72	12.98	12.46	12.90	115,422	+0.15(+1.18%)
Sep 24, 2019	13.21	13.21	12.67	12.75	196,395	-0.33(-2.52%)
Sep 23, 2019	12.89	13.17	12.64	13.08	122,101	+0.04(+0.31%)
Sep 20, 2019	13.14	13.21	12.87	13.04	194,100	-0.10(-0.76%)
Sep 19, 2019	13.33	13.67	13.07	13.14	79,286	-0.08(-0.61%)
Sep 18, 2019	13.02	13.27	12.93	13.22	86,775	+0.20(+1.54%)
Sep 17, 2019	13.30	13.30	12.75	13.02	81,260	-0.11(-0.84%)
Sep 16, 2019	13.05	13.34	12.70	13.13	121,769	+0.17(+1.31%)
Sep 13, 2019	13.10	13.20	12.86	12.96	128,000	-0.11(-0.84%)
Sep 12, 2019	13.23	13.30	12.62	13.07	108,753	-0.18(-1.36%)
Sep 11, 2019	12.78	13.28	12.40	13.25	111,442	+0.54(+4.25%)
Sep 10, 2019	12.20	12.92	11.97	12.71	125,319	+0.42(+3.42%)
Sep 09, 2019	12.42	12.42	11.86	12.29	181,453	+0.05(+0.41%)
Sep 06, 2019	12.50	12.60	12.16	12.24	87,400	-0.23(-1.84%)
Sep 05, 2019	12.24	12.95	12.24	12.47	226,581	+0.48(+4.00%)
Sep 04, 2019	11.93	12.21	11.67	11.99	106,197	+0.23(+1.96%)
Sep 03, 2019	11.74	11.90	11.57	11.76	109,913	-0.02(-0.17%)
Aug 30, 2019	12.00	12.06	11.69	11.78	84,100	-0.13(-1.09%)
Aug 29, 2019	12.00	12.24	11.85	11.91	83,232	+0.05(+0.42%)
Aug 28, 2019	11.89	12.10	11.71	11.86	72,873	-0.09(-0.75%)
Aug 27, 2019	12.16	12.16	11.80	11.95	183,170	-0.11(-0.91%)
Aug 26, 2019	12.67	12.67	11.96	12.06	98,445	-0.20(-1.63%)
Aug 23, 2019	12.68	12.96	12.10	12.26	163,500	-0.53(-4.14%)
Aug 22, 2019	13.22	13.22	12.50	12.79	99,202	-0.07(-0.54%)
Aug 21, 2019	12.96	13.07	12.54	12.86	270,177	+0.12(+0.94%)
Aug 20, 2019	12.06	12.90	11.98	12.74	339,077	+0.70(+5.81%)
Aug 19, 2019	11.53	12.15	11.44	12.04	206,464	+0.62(+5.43%)
Aug 16, 2019	10.91	11.43	10.91	11.42	96,500	+0.61(+5.64%)
Aug 15, 2019	11.11	11.20	10.63	10.81	174,017	-0.24(-2.17%)
Aug 14, 2019	11.09	11.35	11.00	11.05	126,768	-0.27(-2.39%)
Aug 13, 2019	11.12	11.59	10.94	11.32	100,163	+0.30(+2.72%)
Aug 12, 2019	10.73	11.09	10.73	11.02	100,597	-0.14(-1.25%)
Aug 09, 2019	10.98	11.41	10.80	11.16	149,900	-0.22(-1.93%)
Aug 08, 2019	9.450	11.69	9.306	11.38	463,575	+2.58(+29.32%)
Aug 07, 2019	8.730	9.100	8.730	8.800	80,255	-0.16(-1.79%)
Aug 06, 2019	9.260	9.340	8.900	8.960	66,060	-0.22(-2.40%)
Aug 05, 2019	9.260	9.330	8.980	9.180	66,060	-0.34(-3.57%)
Aug 02, 2019	9.470	9.770	9.400	9.520	75,800	-0.03(-0.31%)

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.