Indicators

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.81	16.81	16.44	16.55	90,359	-0.28(-1.66%)
Apr 27, 2017	16.83	17.15	16.68	16.83	107,576	+0.07(+0.42%)
Apr 26, 2017	16.70	16.94	16.40	16.76	118,779	+0.04(+0.24%)
Apr 25, 2017		17.63	16.69	16.72	165,617	-0.18(-1.07%)
Apr 24, 2017	16.58	16.95	16.30	16.90	135,128	+0.63(+3.87%)
Apr 21, 2017	16.71	16.98	16.23	16.27	139,427	-0.47(-2.81%)
Apr 20, 2017	16.27	16.82	16.26	16.74	145,991	+0.57(+3.53%)
Apr 19, 2017	16.41	16.50	16.07	16.17	122,770	-0.21(-1.28%)
Apr 18, 2017	15.98	16.45	15.97	16.38	75,559	+0.31(+1.93%)
Apr 17, 2017	16.11	16.26	15.76	16.07	82,193	-0.05(-0.31%)
Apr 13, 2017	16.35	16.56	16.08	16.12	46,751	-0.26(-1.59%)
Apr 12, 2017	16.68	16.68	16.22	16.38	81,430	-0.31(-1.86%)
Apr 11, 2017	16.20	16.73	16.14	16.69	98,684	+0.42(+2.58%)
Apr 10, 2017	16.63	16.95	16.19	16.27	93,221	-0.47(-2.81%)
Apr 07, 2017	16.58	16.87	16.34	16.74	99,033	+0.09(+0.54%)
Apr 06, 2017	16.41	16.78	16.35	16.65	91,489	+0.19(+1.15%)
Apr 05, 2017	16.96	17.08	16.38	16.46	131,299	-0.38(-2.26%)
Apr 04, 2017	16.81	17.06	16.80	16.84	76,422	+0.00(+0.00%)

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.