Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha and Omega Semi
(NQ:
AOSL
)
30.07
+0.14 (+0.48%)
Streaming Delayed Price
Updated: 2:43 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
10.58
10.69
10.12
10.19
66,800
-0.31(-2.95%)
Dec 28, 2018
9.940
10.57
9.940
10.50
100,500
+0.61(+6.17%)
Dec 27, 2018
9.940
10.08
9.600
9.890
144,958
-0.21(-2.08%)
Dec 26, 2018
9.890
10.15
9.780
10.10
104,778
+0.24(+2.43%)
Dec 24, 2018
9.700
10.22
9.630
9.860
73,900
+0.14(+1.44%)
Dec 21, 2018
10.05
10.22
9.660
9.720
154,900
-0.33(-3.28%)
Dec 20, 2018
9.910
10.18
9.910
10.05
208,105
+0.25(+2.55%)
Dec 19, 2018
10.09
10.35
9.800
9.800
103,384
-0.37(-3.64%)
Dec 18, 2018
10.12
10.61
10.03
10.17
137,772
+0.12(+1.19%)
Dec 17, 2018
10.13
10.30
9.940
10.05
110,777
-0.12(-1.18%)
Dec 14, 2018
10.08
10.21
9.900
10.17
68,300
-0.04(-0.39%)
Dec 13, 2018
10.65
10.72
10.11
10.21
87,687
-0.40(-3.77%)
Dec 12, 2018
10.65
10.70
10.48
10.61
126,258
+0.15(+1.43%)
Dec 11, 2018
10.11
10.51
9.970
10.46
174,750
+0.65(+6.63%)
Dec 10, 2018
9.950
10.07
9.720
9.810
98,022
-0.13(-1.31%)
Dec 07, 2018
10.08
10.21
9.610
9.940
94,400
-0.13(-1.29%)
Dec 06, 2018
10.31
10.64
9.960
10.07
76,948
-0.33(-3.17%)
Dec 04, 2018
11.22
11.22
10.35
10.40
91,800
-0.83(-7.39%)
Dec 03, 2018
11.16
11.23
10.94
11.23
100,090
+0.21(+1.91%)
Nov 30, 2018
10.98
11.02
10.69
11.02
62,800
-0.05(-0.45%)
Nov 29, 2018
11.20
11.43
11.03
11.07
78,557
-0.22(-1.95%)
Nov 28, 2018
10.96
11.44
10.90
11.29
103,485
+0.34(+3.11%)
Nov 27, 2018
10.60
10.97
10.55
10.95
66,222
+0.36(+3.40%)
Nov 26, 2018
10.96
10.96
10.42
10.59
102,057
-0.42(-3.81%)
Nov 23, 2018
10.16
11.09
10.16
11.01
65,300
+0.93(+9.23%)
Nov 21, 2018
10.08
10.08
10.08
0
+0.04(+0.40%)
Nov 20, 2018
10.40
10.69
9.980
10.04
127,844
-0.52(-4.92%)
Nov 19, 2018
10.78
10.78
10.40
10.56
136,846
-0.26(-2.40%)
Nov 16, 2018
10.65
10.85
10.43
10.82
97,300
+0.03(+0.28%)
Nov 15, 2018
10.50
11.09
10.25
10.79
143,690
+0.12(+1.12%)
Nov 14, 2018
10.43
10.84
10.43
10.67
92,257
+0.37(+3.59%)
Nov 13, 2018
10.27
10.40
10.16
10.30
98,790
+0.04(+0.39%)
Nov 12, 2018
10.51
10.58
9.830
10.26
127,926
-0.30(-2.84%)
Nov 09, 2018
10.76
10.77
10.48
10.56
75,700
-0.25(-2.31%)
Nov 08, 2018
10.48
10.83
10.48
10.81
81,270
+0.11(+1.03%)
Nov 07, 2018
10.89
11.10
10.60
10.70
112,619
-0.09(-0.83%)
Nov 06, 2018
10.61
11.00
10.57
10.79
86,981
+0.16(+1.51%)
Nov 05, 2018
11.00
11.09
10.47
10.63
125,430
-0.38(-3.45%)
Nov 02, 2018
9.810
11.26
9.720
11.01
245,800
+1.55(+16.38%)
Nov 01, 2018
9.310
9.600
9.310
9.460
126,880
+0.19(+2.05%)
Oct 31, 2018
9.430
9.640
9.250
9.270
82,735
-0.08(-0.86%)
Oct 30, 2018
9.230
9.490
9.150
9.350
81,070
+0.16(+1.74%)
Oct 29, 2018
9.460
9.610
9.050
9.190
60,811
-0.11(-1.18%)
Oct 26, 2018
9.010
9.350
9.010
9.300
72,800
+0.14(+1.53%)
Oct 25, 2018
9.300
9.360
9.100
9.160
89,862
-0.09(-0.97%)
Oct 24, 2018
9.890
9.890
9.240
9.250
98,101
-0.64(-6.47%)
Oct 23, 2018
9.700
10.03
9.630
9.890
56,549
+0.08(+0.82%)
Oct 22, 2018
9.990
10.05
9.780
9.810
97,498
-0.14(-1.41%)
Oct 19, 2018
10.16
10.35
9.840
9.950
77,200
-0.20(-1.97%)
Oct 18, 2018
10.22
10.35
9.950
10.15
147,101
-0.38(-3.61%)
Oct 17, 2018
10.56
10.65
10.33
10.53
37,972
-0.04(-0.38%)
Oct 16, 2018
10.55
10.66
10.33
10.57
76,913
+0.06(+0.57%)
Oct 15, 2018
10.40
10.56
10.10
10.51
53,887
+0.10(+0.96%)
Oct 12, 2018
10.82
10.88
10.24
10.41
114,700
-0.24(-2.25%)
Oct 11, 2018
9.810
10.81
9.810
10.65
160,756
+0.82(+8.34%)
Oct 10, 2018
9.940
10.06
9.650
9.830
185,715
-0.12(-1.21%)
Oct 09, 2018
9.950
10.19
9.910
9.950
70,771
-0.02(-0.20%)
Oct 08, 2018
10.17
10.21
9.810
9.970
108,289
-0.22(-2.16%)
Oct 05, 2018
10.71
10.71
10.00
10.19
90,300
-0.53(-4.94%)
Oct 04, 2018
11.18
11.18
10.65
10.72
57,262
-0.48(-4.29%)
Oct 03, 2018
11.05
11.32
10.81
11.20
42,556
+0.18(+1.63%)
Oct 02, 2018
11.32
11.45
11.00
11.02
63,634
-0.34(-2.99%)
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
.