Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.22 +0.38 (+1.74%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.80 33.02 32.52 32.80 148,447 +0.32(+0.99%)
Jun 29, 2023 32.23 32.53 31.78 32.48 140,194 +0.48(+1.50%)
Jun 28, 2023 31.29 32.17 31.06 32.00 152,388 +0.34(+1.07%)
Jun 27, 2023 31.15 31.70 29.98 31.66 276,928 +0.44(+1.41%)
Jun 26, 2023 29.93 31.80 29.93 31.22 299,991 +1.31(+4.38%)
Jun 23, 2023 30.13 30.41 29.70 29.91 843,980 -0.96(-3.11%)
Jun 22, 2023 30.40 30.91 30.21 30.87 134,858 +0.26(+0.85%)
Jun 21, 2023 31.31 31.84 30.50 30.61 237,674 -0.77(-2.45%)
Jun 20, 2023 29.29 31.48 29.18 31.38 432,813 +2.05(+6.99%)
Jun 16, 2023 29.48 29.48 28.60 29.33 981,691 +0.20(+0.69%)
Jun 15, 2023 28.51 29.14 28.28 29.13 283,724 +5.13(+21.37%)
May 08, 2023 24.04 24.59 23.64 24.00 237,340 -0.10(-0.41%)
May 05, 2023 22.63 24.18 20.64 24.10 445,046 +0.74(+3.17%)
May 04, 2023 24.04 24.24 23.05 23.36 261,577 -0.83(-3.43%)
May 03, 2023 23.90 24.60 23.77 24.19 208,341 +0.21(+0.88%)
May 02, 2023 24.39 24.88 23.94 23.98 277,328 -0.44(-1.80%)
May 01, 2023 23.83 24.59 23.83 24.42 220,324 +0.54(+2.26%)
Apr 28, 2023 23.55 23.99 23.24 23.88 169,114 +0.37(+1.57%)
Apr 27, 2023 23.56 23.59 22.63 23.51 224,227 -0.05(-0.21%)
Apr 26, 2023 23.83 23.93 23.26 23.56 154,631 +0.18(+0.77%)
Apr 25, 2023 24.71 24.72 23.32 23.38 200,339 -1.48(-5.95%)
Apr 24, 2023 24.67 25.05 24.48 24.86 174,123 +0.10(+0.40%)
Apr 21, 2023 24.69 24.82 24.34 24.76 159,538 -0.07(-0.28%)
Apr 20, 2023 24.45 25.21 24.42 24.83 187,238 +0.03(+0.12%)
Apr 19, 2023 25.15 25.19 24.58 24.80 254,872 -0.96(-3.73%)
Apr 18, 2023 26.22 26.40 25.37 25.76 147,364 -0.28(-1.08%)
Apr 17, 2023 25.35 26.08 25.17 26.04 155,969 +0.49(+1.92%)
Apr 14, 2023 25.66 25.93 25.20 25.55 147,801 -0.05(-0.20%)
Apr 13, 2023 25.25 25.73 25.00 25.60 145,852 +0.42(+1.67%)
Apr 12, 2023 26.37 26.37 25.12 25.18 108,143 -0.79(-3.04%)
Apr 11, 2023 26.05 26.42 25.75 25.97 103,249 +0.21(+0.82%)
Apr 10, 2023 25.07 25.84 24.93 25.76 102,576 +0.60(+2.38%)
Apr 06, 2023 25.11 25.55 24.87 25.16 149,374 -0.13(-0.51%)
Apr 05, 2023 25.32 25.37 25.00 25.29 179,796 -0.29(-1.13%)
Apr 04, 2023 26.84 26.84 25.46 25.58 179,748 -1.11(-4.16%)
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.