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 29, 2018		14.48	14.23	14.24	80,742	+0.03(+0.21%)
Jun 28, 2018	14.20	14.35	14.10	14.21	161,703	+0.03(+0.21%)
Jun 27, 2018	14.66	14.81	14.16	14.18	127,594	-0.45(-3.08%)
Jun 26, 2018	14.70	14.77	14.45	14.63	107,354	-0.09(-0.61%)
Jun 25, 2018	15.21	15.26	14.37	14.72	193,756	-0.46(-3.03%)
Jun 22, 2018	15.94	16.00	15.18	15.18	758,450	-0.68(-4.29%)
Jun 21, 2018	16.06	16.08	15.85	15.86	199,250	-0.17(-1.06%)
Jun 20, 2018	16.00	16.17	15.95	16.03	71,334	+0.06(+0.38%)
Jun 19, 2018	15.85	16.09	15.85	15.97	171,066	-0.03(-0.19%)
Jun 18, 2018	16.00	16.08	15.62	16.00	72,334	-0.09(-0.56%)
Jun 15, 2018		16.21	16.05	16.09	200,070	+0.04(+0.25%)
Jun 14, 2018	16.09	16.21	15.96	16.05	58,900	-0.04(-0.25%)
Jun 13, 2018	15.97	16.23	15.84	16.09	110,235	+0.16(+1.00%)
Jun 12, 2018	16.01	16.01	15.76	15.93	177,220	-0.02(-0.13%)
Jun 11, 2018	15.72	16.01	15.67	15.95	119,868	+0.26(+1.66%)
Jun 08, 2018	15.97	15.98	15.58	15.69	56,353	-0.35(-2.18%)
Jun 07, 2018	15.89	16.11	15.75	16.04	94,687	+0.13(+0.82%)
Jun 06, 2018				15.91	82,346	-0.01(-0.06%)
Jun 05, 2018	15.90	16.05	15.82	15.92	54,991	+0.06(+0.38%)
Jun 04, 2018	15.70	15.90	15.68	15.86	74,366	+0.14(+0.89%)

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