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 29, 2020 10.59 10.73 10.08 10.52 336,000 -0.09(-0.85%)
May 28, 2020 11.50 11.50 10.52 10.61 101,086 -0.86(-7.50%)
May 27, 2020 11.20 11.53 10.87 11.47 127,316 +0.37(+3.33%)
May 26, 2020 10.56 11.17 10.56 11.10 132,540 +0.68(+6.53%)
May 22, 2020 10.54 10.57 10.29 10.42 62,900 -0.07(-0.67%)
May 21, 2020 10.98 10.98 10.47 10.49 92,959 -0.51(-4.64%)
May 20, 2020 10.56 11.08 10.44 11.00 164,702 +0.64(+6.18%)
May 19, 2020 10.59 10.70 10.32 10.36 74,922 -0.22(-2.08%)
May 18, 2020 9.890 10.62 9.870 10.58 138,367 +0.94(+9.75%)
May 15, 2020 9.370 9.740 9.200 9.640 144,100 +0.08(+0.84%)
May 14, 2020 9.470 9.590 9.105 9.560 118,198 -0.12(-1.29%)
May 13, 2020 11.08 11.19 9.470 9.685 145,801 -1.46(-13.14%)
May 12, 2020 11.62 11.70 11.12 11.15 262,877 -0.42(-3.63%)
May 11, 2020 10.89 11.70 10.78 11.57 194,978 +0.61(+5.57%)
May 08, 2020 11.09 11.15 10.78 10.96 103,200 +0.02(+0.18%)
May 07, 2020 11.00 11.15 10.72 10.94 113,101 +0.04(+0.37%)
May 06, 2020 11.68 11.99 10.87 10.90 159,189 -0.19(-1.71%)
May 05, 2020 11.12 11.60 11.06 11.09 104,268 +0.08(+0.73%)
May 04, 2020 11.09 11.32 10.76 11.01 133,869 -0.22(-1.96%)
May 01, 2020 11.69 11.81 11.03 11.23 198,200 -0.80(-6.65%)
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%)
Apr 01, 2020 6.210 6.530 6.000 6.410 250,191 +0.00(+0.00%)
Mar 31, 2020 6.450 6.690 6.130 6.410 268,612 -0.05(-0.77%)
Mar 30, 2020 6.950 7.350 6.390 6.460 195,849 -0.35(-5.14%)
Mar 27, 2020 7.270 7.290 6.760 6.810 99,000 -0.82(-10.75%)
Mar 26, 2020 7.370 7.800 7.204 7.630 92,485 +0.35(+4.81%)
Mar 25, 2020 7.030 7.660 6.680 7.280 203,615 +0.16(+2.25%)
Mar 24, 2020 6.550 7.190 6.022 7.120 163,668 +0.76(+11.95%)
Mar 23, 2020 6.050 6.490 5.820 6.360 117,426 +0.48(+8.16%)
Mar 20, 2020 6.380 7.010 5.845 5.880 220,800 -0.40(-6.37%)
Mar 19, 2020 6.120 6.670 6.120 6.280 295,477 -0.34(-5.14%)
Mar 18, 2020 7.960 8.250 6.620 6.620 142,220 -1.85(-21.84%)
Mar 17, 2020 7.490 8.550 7.190 8.470 165,628 +1.11(+15.08%)
Mar 16, 2020 7.260 8.050 7.160 7.360 140,920 -0.66(-8.23%)
Mar 13, 2020 8.450 8.450 7.680 8.020 175,400 -0.07(-0.80%)
Mar 12, 2020 8.490 8.540 7.910 8.085 226,994 -0.71(-8.12%)
Mar 11, 2020 9.450 9.610 8.760 8.800 104,159 -0.88(-9.09%)
Mar 10, 2020 9.900 9.900 9.160 9.680 158,336 +0.01(+0.10%)
Mar 09, 2020 10.00 10.22 9.400 9.670 151,873 -0.50(-4.92%)
Mar 06, 2020 10.35 10.42 10.00 10.17 146,100 -0.25(-2.40%)
Mar 05, 2020 10.40 10.59 10.35 10.42 117,140 -0.17(-1.61%)
Mar 04, 2020 10.66 10.66 10.35 10.59 105,223 +0.03(+0.28%)
Mar 03, 2020 10.79 10.80 10.44 10.56 118,790 -0.25(-2.31%)
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.