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
)
29.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
12.02
12.09
11.46
12.03
191,935
-0.32(-2.59%)
Apr 29, 2020
11.16
12.38
11.16
12.35
176,810
+1.26(+11.36%)
Apr 28, 2020
10.95
11.32
10.94
11.09
126,759
+0.20(+1.84%)
Apr 27, 2020
10.40
10.96
10.17
10.89
172,692
+0.52(+5.01%)
Apr 24, 2020
9.680
10.43
9.680
10.37
220,300
+0.67(+6.91%)
Apr 23, 2020
9.150
9.830
9.080
9.700
192,835
+0.63(+6.95%)
Apr 22, 2020
8.960
9.180
8.735
9.070
80,678
+0.36(+4.13%)
Apr 21, 2020
8.380
8.740
8.210
8.710
163,573
+0.05(+0.58%)
Apr 20, 2020
8.750
8.950
8.570
8.660
137,066
-0.34(-3.78%)
Apr 17, 2020
8.870
9.010
8.650
9.000
129,300
+0.33(+3.81%)
Apr 16, 2020
8.660
8.780
8.350
8.670
438,798
+0.04(+0.46%)
Apr 15, 2020
8.330
8.700
8.253
8.630
443,365
-0.03(-0.35%)
Apr 14, 2020
8.200
8.760
8.100
8.660
155,338
+0.56(+6.91%)
Apr 13, 2020
7.710
8.140
7.500
8.100
125,242
+0.34(+4.38%)
Apr 09, 2020
7.700
7.890
7.470
7.760
137,200
+0.27(+3.60%)
Apr 08, 2020
7.320
7.620
7.090
7.490
90,648
+0.28(+3.88%)
Apr 07, 2020
7.540
7.770
7.000
7.210
145,492
-0.01(-0.14%)
Apr 06, 2020
6.850
7.270
6.820
7.220
130,471
+0.69(+10.57%)
Apr 03, 2020
6.550
6.570
6.270
6.530
129,500
+0.02(+0.31%)
Apr 02, 2020
6.410
6.580
6.320
6.510
121,641
+0.10(+1.56%)
Apr 01, 2020
6.210
6.530
6.000
6.410
250,191
+0.00(+0.00%)
Mar 31, 2020
6.450
6.690
6.130
6.410
268,612
-0.05(-0.77%)
Mar 30, 2020
6.950
7.350
6.390
6.460
195,849
-0.35(-5.14%)
Mar 27, 2020
7.270
7.290
6.760
6.810
99,000
-0.82(-10.75%)
Mar 26, 2020
7.370
7.800
7.204
7.630
92,485
+0.35(+4.81%)
Mar 25, 2020
7.030
7.660
6.680
7.280
203,615
+0.16(+2.25%)
Mar 24, 2020
6.550
7.190
6.022
7.120
163,668
+0.76(+11.95%)
Mar 23, 2020
6.050
6.490
5.820
6.360
117,426
+0.48(+8.16%)
Mar 20, 2020
6.380
7.010
5.845
5.880
220,800
-0.40(-6.37%)
Mar 19, 2020
6.120
6.670
6.120
6.280
295,477
-0.34(-5.14%)
Mar 18, 2020
7.960
8.250
6.620
6.620
142,220
-1.85(-21.84%)
Mar 17, 2020
7.490
8.550
7.190
8.470
165,628
+1.11(+15.08%)
Mar 16, 2020
7.260
8.050
7.160
7.360
140,920
-0.66(-8.23%)
Mar 13, 2020
8.450
8.450
7.680
8.020
175,400
-0.07(-0.80%)
Mar 12, 2020
8.490
8.540
7.910
8.085
226,994
-0.71(-8.12%)
Mar 11, 2020
9.450
9.610
8.760
8.800
104,159
-0.88(-9.09%)
Mar 10, 2020
9.900
9.900
9.160
9.680
158,336
+0.01(+0.10%)
Mar 09, 2020
10.00
10.22
9.400
9.670
151,873
-0.50(-4.92%)
Mar 06, 2020
10.35
10.42
10.00
10.17
146,100
-0.25(-2.40%)
Mar 05, 2020
10.40
10.59
10.35
10.42
117,140
-0.17(-1.61%)
Mar 04, 2020
10.66
10.66
10.35
10.59
105,223
+0.03(+0.28%)
Mar 03, 2020
10.79
10.80
10.44
10.56
118,790
-0.25(-2.31%)
Mar 02, 2020
10.94
11.04
10.46
10.81
117,470
-0.03(-0.28%)
Feb 28, 2020
10.00
10.86
10.00
10.84
213,200
+0.70(+6.90%)
Feb 27, 2020
10.52
10.71
10.12
10.14
148,345
-0.40(-3.80%)
Feb 26, 2020
10.71
10.95
10.52
10.54
202,785
-0.11(-1.03%)
Feb 25, 2020
10.78
10.78
10.52
10.65
196,081
-0.08(-0.75%)
Feb 24, 2020
10.52
10.91
10.52
10.73
161,971
-0.25(-2.28%)
Feb 21, 2020
11.14
11.14
10.81
10.98
102,100
-0.20(-1.79%)
Feb 20, 2020
11.19
11.28
11.02
11.18
94,768
-0.06(-0.53%)
Feb 19, 2020
11.26
11.50
11.17
11.24
146,305
+0.02(+0.18%)
Feb 18, 2020
11.25
11.29
11.14
11.22
116,616
-0.07(-0.62%)
Feb 14, 2020
11.08
11.40
11.08
11.29
160,700
+0.22(+1.99%)
Feb 13, 2020
11.13
11.21
10.98
11.07
73,772
-0.14(-1.25%)
Feb 12, 2020
11.10
11.26
11.10
11.21
95,716
+0.16(+1.45%)
Feb 11, 2020
10.62
11.14
10.61
11.05
152,037
+0.48(+4.54%)
Feb 10, 2020
10.52
10.65
10.52
10.57
157,359
+0.04(+0.38%)
Feb 07, 2020
10.73
10.86
10.45
10.53
186,300
-0.32(-2.95%)
Feb 06, 2020
11.63
12.45
10.67
10.85
505,532
-1.48(-12.00%)
Feb 05, 2020
12.17
12.47
11.96
12.33
128,371
+0.36(+3.01%)
Feb 04, 2020
12.13
12.40
11.90
11.97
210,491
+0.09(+0.76%)
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
.