Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.24	17.24	16.65	16.67	118,585	-0.42(-2.46%)
Jun 29, 2017	17.47	17.79	16.80	17.09	69,273	-0.39(-2.23%)
Jun 28, 2017	16.92	17.49	16.90	17.48	70,197	+0.64(+3.80%)
Jun 27, 2017	17.25	17.30	16.71	16.84	116,346	-0.43(-2.49%)
Jun 26, 2017	17.45	17.56	17.06	17.27	102,358	-0.06(-0.35%)
Jun 23, 2017			17.13	17.33	245,917	+0.04(+0.23%)
Jun 22, 2017	17.25	17.52	17.18	17.29	75,896	+0.09(+0.52%)
Jun 21, 2017	18.27	18.27	17.10	17.20	102,165	-0.11(-0.64%)
Jun 20, 2017	17.75	17.81	17.27	17.31	72,222	-0.45(-2.53%)
Jun 19, 2017	17.68	18.00	17.65	17.76	64,657	+0.10(+0.57%)
Jun 16, 2017	17.68	17.98	17.48	17.66	168,615	-0.04(-0.23%)
Jun 15, 2017	18.15	18.54	17.39	17.70	145,896	-0.54(-2.96%)
Jun 14, 2017	18.61	18.76	18.03	18.24	108,529	-0.28(-1.51%)
Jun 13, 2017	18.78	19.27	18.31	18.52	116,505	-0.12(-0.64%)
Jun 12, 2017	19.14	19.28	18.21	18.64	173,681	-0.51(-2.66%)
Jun 09, 2017	19.92	20.32	18.82	19.15	122,397	-0.86(-4.30%)
Jun 08, 2017	19.50	20.40	19.06	20.01	136,560	+0.53(+2.72%)
Jun 07, 2017	19.42	19.92	19.22	19.48	129,151	+0.17(+0.88%)
Jun 06, 2017	19.00	19.50	18.88	19.31	127,286	+0.22(+1.15%)
Jun 05, 2017	19.05	19.44	18.99	19.09	109,600	+0.07(+0.37%)
Jun 02, 2017	18.98	19.35	18.90	19.02	75,514	+0.06(+0.32%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alpha and Omega Semi (NQ: AOSL )

Historical Prices