ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha and Omega Semi (NQ: AOSL )

30.15 -0.52 (-1.70%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.980 8.160 7.850 7.890 73,662 -0.09(-1.13%)
May 30, 2013 7.950 8.020 7.920 7.980 51,274 +0.08(+1.01%)
May 29, 2013 7.810 7.990 7.810 7.900 31,131 +0.08(+1.02%)
May 28, 2013 7.490 7.820 7.490 7.820 61,412 +0.40(+5.39%)
May 24, 2013 7.450 7.540 7.390 7.420 0 -0.10(-1.33%)
May 23, 2013 7.470 7.720 7.400 7.520 0 +0.01(+0.13%)
May 22, 2013 7.830 7.830 7.470 7.510 0 -0.33(-4.21%)
May 21, 2013 7.910 7.990 7.810 7.840 0 -0.04(-0.51%)
May 20, 2013 7.740 7.990 7.740 7.880 0 +0.14(+1.81%)
May 17, 2013 7.710 7.770 7.650 7.740 0 +0.05(+0.65%)
May 16, 2013 7.430 7.700 7.420 7.690 46,266 +0.21(+2.81%)
May 15, 2013 7.400 7.489 7.310 7.480 0 -0.25(-3.23%)
May 13, 2013 7.880 7.900 7.710 7.730 0 -0.16(-2.03%)
May 10, 2013 7.870 7.980 7.701 7.890 0 +0.08(+1.02%)
May 09, 2013 7.770 7.920 7.600 7.810 0 +0.02(+0.26%)
May 08, 2013 7.680 8.000 7.680 7.790 0 +0.12(+1.56%)
May 07, 2013 7.790 7.940 7.610 7.670 0 -0.04(-0.52%)
May 06, 2013 7.500 7.790 7.480 7.710 0 +0.21(+2.80%)
May 03, 2013 7.310 7.500 7.240 7.500 0 +0.26(+3.59%)
May 02, 2013 7.180 7.270 7.000 7.240 0 +0.06(+0.84%)
May 01, 2013 7.260 7.310 6.900 7.180 0 -0.06(-0.83%)
Apr 30, 2013 8.150 8.190 6.640 7.240 0 -1.36(-15.81%)
Apr 29, 2013 8.840 8.840 8.580 8.600 47,462 +0.09(+1.06%)
Apr 26, 2013 8.680 8.690 8.500 8.510 73,053 -0.18(-2.07%)
Apr 25, 2013 8.890 8.890 8.540 8.690 70,788 -0.13(-1.47%)
Apr 24, 2013 8.830 8.900 8.790 8.820 50,943 -0.05(-0.56%)
Apr 23, 2013 8.610 8.930 8.564 8.870 54,201 +0.33(+3.86%)
Apr 22, 2013 8.750 8.790 8.520 8.540 47,586 -0.13(-1.50%)
Apr 19, 2013 8.620 8.704 8.600 8.670 36,501 +0.08(+0.93%)
Apr 18, 2013 8.900 8.900 8.500 8.590 111,450 -0.31(-3.48%)
Apr 17, 2013 8.900 8.970 8.800 8.900 67,831 -0.02(-0.22%)
Apr 16, 2013 8.750 8.970 8.750 8.920 76,935 +0.30(+3.48%)
Apr 15, 2013 8.900 8.910 8.590 8.620 84,608 -0.24(-2.71%)
Apr 12, 2013 8.900 8.900 8.720 8.860 31,445 -0.01(-0.11%)
Apr 11, 2013 9.010 9.060 8.830 8.870 44,566 -0.32(-3.48%)
Apr 10, 2013 8.870 9.200 8.850 9.190 64,753 +0.33(+3.72%)
Apr 09, 2013 8.920 8.940 8.810 8.860 26,970 -0.03(-0.34%)
Apr 08, 2013 8.950 9.050 8.800 8.890 58,854 -0.06(-0.67%)
Apr 05, 2013 8.750 9.040 8.750 8.950 67,900 +0.07(+0.79%)
Apr 04, 2013 8.890 8.900 8.800 8.880 35,442 +0.05(+0.57%)
Apr 03, 2013 8.870 8.960 8.740 8.830 68,565 +0.03(+0.34%)
Apr 02, 2013 8.990 9.059 8.785 8.800 92,503 -0.16(-1.79%)
Apr 01, 2013 8.940 9.000 8.920 8.960 110,800 +0.08(+0.90%)
Mar 28, 2013 8.900 8.900 8.720 8.880 95,902 +0.01(+0.11%)
Mar 27, 2013 8.960 8.990 8.870 8.870 50,957 -0.11(-1.22%)
Mar 26, 2013 9.140 9.200 8.960 8.980 67,078 -0.08(-0.88%)
Mar 25, 2013 9.080 9.110 8.950 9.060 69,259 +0.06(+0.67%)
Mar 22, 2013 9.100 9.100 8.910 9.000 58,392 -0.10(-1.10%)
Mar 21, 2013 9.300 9.300 9.100 9.100 86,015 -0.20(-2.15%)
Mar 20, 2013 9.100 9.300 9.050 9.300 184,734 +0.24(+2.65%)
Mar 19, 2013 8.790 9.100 8.770 9.060 180,227 +0.31(+3.54%)
Mar 18, 2013 9.000 9.080 8.590 8.750 267,131 +0.32(+3.80%)
Mar 15, 2013 8.500 8.560 8.400 8.430 114,565 -0.05(-0.59%)
Mar 14, 2013 8.470 8.480 8.280 8.480 25,587 +0.07(+0.83%)
Mar 13, 2013 8.350 8.575 8.350 8.410 34,868 +0.09(+1.08%)
Mar 12, 2013 8.240 8.340 8.240 8.320 20,200 +0.06(+0.73%)
Mar 11, 2013 8.310 8.350 8.240 8.260 27,413 -0.10(-1.20%)
Mar 08, 2013 8.320 8.400 8.060 8.360 40,030 +0.04(+0.48%)
Mar 07, 2013 8.390 8.430 8.240 8.320 27,439 -0.04(-0.48%)
Mar 06, 2013 8.330 8.360 8.200 8.360 20,395 +0.04(+0.48%)
Mar 05, 2013 8.170 8.350 8.160 8.320 16,463 +0.16(+1.96%)
Mar 04, 2013 8.140 8.190 8.061 8.160 28,386 +0.03(+0.37%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.