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 )

27.25 -0.54 (-1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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