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
)
29.93
-0.74 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2014
7.220
7.260
7.200
7.200
63,888
-0.02(-0.28%)
Apr 29, 2014
7.290
7.310
7.200
7.220
28,941
-0.06(-0.82%)
Apr 28, 2014
7.220
7.340
7.140
7.280
76,397
+0.07(+0.97%)
Apr 25, 2014
7.380
7.390
7.180
7.210
52,226
-0.18(-2.44%)
Apr 24, 2014
7.460
7.470
7.386
7.390
20,426
-0.06(-0.81%)
Apr 23, 2014
7.500
7.520
7.400
7.450
20,943
-0.10(-1.32%)
Apr 22, 2014
7.440
7.580
7.400
7.550
26,061
+0.11(+1.48%)
Apr 21, 2014
7.330
7.450
7.330
7.440
22,891
+0.13(+1.78%)
Apr 17, 2014
7.220
7.310
7.310
7.310
25,400
+0.09(+1.25%)
Apr 16, 2014
7.320
7.320
7.200
7.220
20,670
-0.08(-1.10%)
Apr 15, 2014
7.200
7.350
7.200
7.300
49,400
+0.02(+0.27%)
Apr 14, 2014
7.230
7.300
7.200
7.280
40,292
+0.08(+1.11%)
Apr 11, 2014
7.200
7.280
7.200
7.200
52,822
+0.03(+0.42%)
Apr 10, 2014
7.410
7.440
7.150
7.170
66,693
-0.24(-3.24%)
Apr 09, 2014
7.340
7.440
7.340
7.410
20,669
+0.07(+0.95%)
Apr 08, 2014
7.250
7.400
7.250
7.340
34,735
+0.09(+1.24%)
Apr 07, 2014
7.200
7.280
7.190
7.250
32,300
+0.02(+0.28%)
Apr 04, 2014
7.490
7.550
7.150
7.230
68,958
-0.25(-3.34%)
Apr 03, 2014
7.500
7.520
7.421
7.480
19,824
-0.07(-0.93%)
Apr 02, 2014
7.450
7.550
7.360
7.550
28,478
+0.09(+1.21%)
Apr 01, 2014
7.340
7.570
7.300
7.460
31,032
+0.10(+1.36%)
Mar 31, 2014
7.190
7.361
7.176
7.360
59,058
+0.17(+2.36%)
Mar 28, 2014
7.190
7.310
7.100
7.190
19,916
-0.01(-0.14%)
Mar 27, 2014
7.240
7.260
7.061
7.200
26,074
-0.01(-0.14%)
Mar 26, 2014
7.580
7.680
7.200
7.210
38,865
-0.29(-3.87%)
Mar 25, 2014
7.630
7.700
7.480
7.500
36,429
-0.13(-1.70%)
Mar 24, 2014
7.630
7.670
7.440
7.630
25,289
+0.03(+0.39%)
Mar 21, 2014
7.560
7.700
7.500
7.600
68,828
+0.04(+0.53%)
Mar 20, 2014
7.410
7.560
7.380
7.560
32,831
+0.21(+2.86%)
Mar 19, 2014
7.380
7.450
7.330
7.350
24,255
-0.08(-1.08%)
Mar 18, 2014
7.410
7.430
7.340
7.430
28,088
-0.01(-0.13%)
Mar 17, 2014
7.270
7.450
7.270
7.440
48,326
+0.18(+2.48%)
Mar 14, 2014
7.210
7.320
7.150
7.260
19,843
+0.06(+0.83%)
Mar 13, 2014
7.500
7.505
7.150
7.200
26,439
-0.32(-4.26%)
Mar 12, 2014
7.500
7.550
7.410
7.520
19,996
+0.00(+0.00%)
Mar 11, 2014
7.730
7.730
7.510
7.520
17,389
-0.23(-2.97%)
Mar 10, 2014
7.750
7.830
7.690
7.750
29,768
-0.05(-0.64%)
Mar 07, 2014
7.650
7.810
7.580
7.800
73,778
+0.15(+1.96%)
Mar 06, 2014
7.660
7.780
7.510
7.650
33,174
-0.02(-0.26%)
Mar 05, 2014
7.600
7.680
7.600
7.670
32,823
+0.02(+0.26%)
Mar 04, 2014
7.470
7.750
7.470
7.650
102,886
+0.22(+2.96%)
Mar 03, 2014
7.250
7.480
7.200
7.430
20,992
+0.14(+1.92%)
Feb 28, 2014
7.380
7.480
7.260
7.290
26,986
-0.07(-0.95%)
Feb 27, 2014
7.400
7.440
7.320
7.360
14,876
-0.11(-1.47%)
Feb 26, 2014
7.300
7.470
7.300
7.470
37,824
+0.19(+2.61%)
Feb 25, 2014
7.360
7.395
7.230
7.280
27,628
-0.05(-0.68%)
Feb 24, 2014
7.146
7.430
7.140
7.330
82,240
+0.21(+2.95%)
Feb 21, 2014
7.130
7.200
7.100
7.120
91,699
+0.04(+0.56%)
Feb 20, 2014
7.200
7.300
7.053
7.080
46,260
-0.10(-1.39%)
Feb 19, 2014
7.340
7.340
7.150
7.180
42,314
-0.18(-2.45%)
Feb 18, 2014
7.250
7.370
7.160
7.360
25,743
+0.11(+1.52%)
Feb 14, 2014
7.230
7.250
7.250
7.250
18,200
+0.04(+0.55%)
Feb 13, 2014
7.180
7.220
7.170
7.210
24,605
+0.00(+0.00%)
Feb 12, 2014
7.290
7.470
7.110
7.210
29,162
-0.08(-1.10%)
Feb 11, 2014
7.160
7.410
7.140
7.290
28,015
+0.17(+2.39%)
Feb 10, 2014
6.980
7.200
6.980
7.120
34,652
+0.13(+1.86%)
Feb 07, 2014
7.000
7.028
6.900
6.990
34,846
+0.03(+0.43%)
Feb 06, 2014
6.900
7.170
6.900
6.960
42,834
+0.13(+1.90%)
Feb 05, 2014
7.000
7.040
6.800
6.830
73,730
-0.18(-2.57%)
Feb 04, 2014
7.110
7.250
7.000
7.010
43,943
-0.09(-1.27%)
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
.