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
)
28.91
-0.40 (-1.36%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 3, 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 (%)
Feb 29, 2016
11.77
12.09
11.77
11.83
290,994
+0.04(+0.38%)
Feb 26, 2016
11.72
12.00
11.67
11.79
184,365
+0.23(+2.03%)
Feb 25, 2016
11.76
11.76
11.40
11.55
212,503
-0.06(-0.52%)
Feb 24, 2016
11.74
11.82
11.42
11.61
145,596
-0.34(-2.85%)
Feb 23, 2016
11.97
12.38
11.92
11.95
220,296
+0.05(+0.42%)
Feb 22, 2016
12.00
12.13
11.84
11.90
127,105
+0.03(+0.25%)
Feb 19, 2016
11.50
11.95
11.27
11.87
436,714
+0.48(+4.21%)
Feb 18, 2016
11.32
11.56
11.32
11.39
118,261
+0.09(+0.80%)
Feb 17, 2016
11.46
11.65
11.18
11.30
122,265
-0.04(-0.35%)
Feb 16, 2016
11.31
11.60
11.07
11.34
196,724
+0.09(+0.80%)
Feb 12, 2016
11.38
11.25
11.25
11.25
56,400
-0.09(-0.79%)
Feb 11, 2016
11.04
11.43
11.02
11.34
67,523
+0.15(+1.34%)
Feb 10, 2016
11.21
11.27
11.07
11.19
147,720
+0.00(+0.00%)
Feb 09, 2016
11.10
11.33
10.99
11.19
104,298
+0.00(+0.00%)
Feb 08, 2016
10.64
11.30
10.49
11.19
85,929
+0.13(+1.18%)
Feb 05, 2016
11.00
11.50
10.90
11.06
215,589
-0.20(-1.78%)
Feb 04, 2016
9.800
11.38
9.800
11.26
371,887
+1.75(+18.40%)
Feb 03, 2016
9.650
9.750
9.380
9.510
44,619
-0.09(-0.94%)
Feb 02, 2016
9.570
9.750
9.500
9.600
31,281
-0.04(-0.41%)
Feb 01, 2016
9.500
9.680
9.380
9.640
38,029
+0.09(+0.94%)
Jan 29, 2016
8.920
9.550
8.920
9.550
129,054
+0.68(+7.67%)
Jan 28, 2016
8.800
9.030
8.800
8.870
35,027
+0.16(+1.84%)
Jan 27, 2016
8.930
9.000
8.710
8.710
41,759
-0.27(-3.01%)
Jan 26, 2016
9.080
9.190
8.950
8.980
28,360
-0.04(-0.44%)
Jan 25, 2016
9.170
9.200
9.010
9.020
27,247
-0.18(-1.96%)
Jan 22, 2016
9.040
9.210
8.870
9.200
37,040
+0.27(+3.02%)
Jan 21, 2016
8.690
9.010
8.690
8.930
49,098
+0.27(+3.12%)
Jan 20, 2016
8.420
8.760
8.350
8.660
43,078
+0.15(+1.76%)
Jan 19, 2016
8.590
8.680
8.488
8.510
41,160
+0.01(+0.12%)
Jan 15, 2016
8.530
8.500
8.500
8.500
43,700
-0.31(-3.52%)
Jan 14, 2016
8.740
8.960
8.520
8.810
43,197
+0.13(+1.50%)
Jan 13, 2016
9.160
9.190
8.620
8.680
59,612
-0.25(-2.80%)
Jan 12, 2016
8.920
9.020
8.750
8.930
44,231
+0.07(+0.79%)
Jan 11, 2016
8.470
9.020
8.020
8.860
61,935
+0.63(+7.65%)
Jan 08, 2016
8.510
8.620
8.220
8.230
34,424
-0.25(-2.95%)
Jan 07, 2016
8.690
8.800
8.480
8.480
111,673
-0.32(-3.64%)
Jan 06, 2016
8.720
8.920
8.720
8.800
68,311
-0.05(-0.56%)
Jan 05, 2016
8.860
8.910
8.800
8.850
30,782
+0.04(+0.45%)
Jan 04, 2016
9.070
9.070
8.740
8.810
42,683
-0.38(-4.13%)
Dec 31, 2015
9.410
9.190
9.190
9.190
27,900
-0.26(-2.75%)
Dec 30, 2015
9.510
9.510
9.450
9.450
19,940
-0.04(-0.42%)
Dec 29, 2015
9.420
9.560
9.160
9.490
23,121
+0.10(+1.06%)
Dec 28, 2015
9.440
9.510
9.065
9.390
27,642
-0.14(-1.47%)
Dec 24, 2015
9.460
9.530
9.530
9.530
13,700
+0.03(+0.32%)
Dec 23, 2015
9.430
9.550
9.270
9.500
25,103
+0.06(+0.64%)
Dec 22, 2015
9.370
9.450
9.230
9.440
19,149
+0.05(+0.53%)
Dec 21, 2015
9.170
9.440
9.170
9.390
47,318
+0.22(+2.40%)
Dec 18, 2015
9.040
9.280
9.040
9.170
130,803
+0.13(+1.44%)
Dec 17, 2015
9.000
9.130
8.986
9.040
37,057
+0.04(+0.44%)
Dec 16, 2015
9.000
9.040
8.860
9.000
51,210
+0.04(+0.45%)
Dec 15, 2015
8.960
8.990
8.830
8.960
61,603
+0.04(+0.45%)
Dec 14, 2015
8.950
9.030
8.870
8.920
34,627
-0.13(-1.44%)
Dec 11, 2015
9.070
9.210
9.040
9.050
46,942
-0.16(-1.74%)
Dec 10, 2015
9.160
9.310
9.090
9.210
55,160
+0.04(+0.44%)
Dec 09, 2015
9.450
9.450
9.120
9.170
41,459
-0.29(-3.07%)
Dec 08, 2015
9.510
9.575
9.280
9.460
36,014
-0.12(-1.25%)
Dec 07, 2015
9.840
9.850
9.570
9.580
44,038
-0.30(-3.04%)
Dec 04, 2015
9.660
9.900
9.660
9.880
53,395
+0.21(+2.17%)
Dec 03, 2015
9.740
9.860
9.620
9.670
55,269
-0.07(-0.72%)
Dec 02, 2015
9.720
9.870
9.680
9.740
126,120
+0.02(+0.21%)
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
.