Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.87 16.08 15.51 15.53 109,058 -0.42(-2.63%)
May 30, 2018 16.00 16.28 15.79 15.95 98,926 -0.03(-0.19%)
May 29, 2018 15.81 16.21 15.80 15.98 100,348 +0.11(+0.69%)
May 25, 2018 15.87 15.87 15.87 0 +0.48(+3.12%)
May 24, 2018 15.31 15.43 15.17 15.39 129,665 +0.05(+0.33%)
May 23, 2018 15.17 15.40 15.11 15.34 116,421 +0.16(+1.05%)
May 22, 2018 15.16 15.41 14.89 15.18 140,103 +0.01(+0.07%)
May 21, 2018 15.15 15.35 15.05 15.17 91,084 +0.08(+0.53%)
May 18, 2018 14.93 15.28 14.87 15.09 136,118 +0.18(+1.21%)
May 17, 2018 14.72 15.14 14.72 14.91 122,701 +0.20(+1.36%)
May 16, 2018 14.81 14.95 14.57 14.71 191,206 -0.11(-0.74%)
May 15, 2018 14.76 15.00 14.53 14.82 355,236 -0.17(-1.13%)
May 14, 2018 15.20 15.32 12.92 14.99 1,259,260 -0.36(-2.35%)
May 11, 2018 15.40 15.53 15.24 15.35 86,394 -0.05(-0.32%)
May 10, 2018 15.49 15.58 15.36 15.40 41,359 +0.00(+0.00%)
May 09, 2018 15.30 15.58 15.27 15.40 71,798 +0.10(+0.65%)
May 08, 2018 15.18 15.49 15.13 15.30 185,598 +0.11(+0.72%)
May 07, 2018 15.14 15.50 15.02 15.19 222,691 +0.17(+1.13%)
May 04, 2018 14.71 15.22 14.66 15.02 278,225 +0.21(+1.42%)
May 03, 2018 15.17 15.38 14.40 14.81 308,579 -1.05(-6.62%)
May 02, 2018 15.62 15.97 15.49 15.86 69,406 +0.26(+1.67%)
May 01, 2018 15.17 15.64 15.15 15.60 83,908 +0.44(+2.90%)
Apr 30, 2018 15.15 15.27 15.15 15.16 82,815 +0.01(+0.07%)
Apr 27, 2018 15.19 15.30 14.92 15.15 78,931 +0.03(+0.20%)
Apr 26, 2018 15.23 15.56 15.01 15.12 72,417 -0.05(-0.33%)
Apr 25, 2018 15.21 16.25 14.93 15.17 86,725 -0.06(-0.39%)
Apr 24, 2018 15.15 15.78 15.15 15.23 96,999 +0.09(+0.59%)
Apr 23, 2018 15.31 15.49 15.06 15.14 75,953 -0.12(-0.79%)
Apr 20, 2018 15.32 15.47 15.17 15.26 118,136 -0.15(-0.97%)
Apr 19, 2018 15.62 15.76 15.40 15.41 58,326 -0.30(-1.91%)
Apr 18, 2018 15.74 15.96 15.55 15.71 132,382 -0.01(-0.06%)
Apr 17, 2018 15.94 16.30 15.54 15.72 171,751 -0.18(-1.13%)
Apr 16, 2018 15.61 15.91 15.46 15.90 230,054 +0.27(+1.73%)
Apr 13, 2018 15.55 15.83 15.45 15.63 46,564 +0.12(+0.77%)
Apr 12, 2018 15.55 15.74 15.44 15.51 39,811 +0.01(+0.06%)
Apr 11, 2018 15.41 15.71 15.37 15.50 51,776 +0.05(+0.32%)
Apr 10, 2018 15.48 15.57 15.25 15.45 64,410 +0.15(+0.98%)
Apr 09, 2018 15.40 15.65 15.30 15.30 89,483 +0.00(+0.00%)
Apr 06, 2018 15.32 15.64 15.25 15.30 106,466 -0.12(-0.78%)
Apr 05, 2018 15.37 15.46 15.05 15.42 183,523 +0.14(+0.92%)
Apr 04, 2018 14.78 15.29 14.78 15.28 81,141 +0.24(+1.60%)
Apr 03, 2018 15.09 15.09 14.77 15.04 42,553 -0.01(-0.07%)
Apr 02, 2018 15.39 15.92 14.98 15.05 88,973 -0.40(-2.59%)
Mar 29, 2018 15.45 15.45 15.45 0 -0.01(-0.06%)
Mar 28, 2018 15.49 16.11 15.42 15.46 100,994 -0.01(-0.06%)
Mar 27, 2018 16.37 16.37 15.42 15.47 56,849 -0.83(-5.09%)
Mar 26, 2018 16.20 16.42 16.03 16.30 60,189 +0.30(+1.88%)
Mar 23, 2018 16.29 16.72 15.86 16.00 103,765 -0.29(-1.78%)
Mar 22, 2018 16.47 16.70 16.23 16.29 72,805 -0.32(-1.93%)
Mar 21, 2018 16.55 16.73 16.48 16.61 47,722 +0.08(+0.48%)
Mar 20, 2018 16.53 16.87 16.44 16.53 52,037 -0.03(-0.18%)
Mar 19, 2018 16.88 16.95 16.26 16.56 96,542 -0.40(-2.36%)
Mar 16, 2018 16.19 17.01 16.13 16.96 174,920 +0.74(+4.56%)
Mar 15, 2018 16.22 16.46 15.96 16.22 93,749 +0.01(+0.06%)
Mar 14, 2018 16.62 16.62 16.13 16.21 45,029 -0.37(-2.23%)
Mar 13, 2018 16.86 17.12 16.54 16.58 101,707 -0.15(-0.90%)
Mar 12, 2018 16.44 16.85 16.39 16.73 82,208 +0.34(+2.07%)
Mar 09, 2018 16.14 16.50 16.02 16.39 50,418 +0.38(+2.37%)
Mar 08, 2018 16.24 16.24 15.87 16.01 64,050 -0.17(-1.05%)
Mar 07, 2018 15.69 16.21 15.69 16.18 77,323 +0.41(+2.60%)
Mar 06, 2018 15.67 15.89 15.63 15.77 72,763 +0.11(+0.70%)
Mar 05, 2018 15.61 15.70 15.42 15.66 71,441 -0.06(-0.38%)
Mar 02, 2018 15.28 15.80 15.06 15.72 101,099 +0.39(+2.54%)
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.