Skip to main content

Alpha and Omega Semi (NQ: AOSL )

19.55 -0.47 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.81 20.09 19.38 19.55 162,778 -0.47(-2.35%)
Apr 18, 2024 20.48 20.48 19.87 20.02 138,176 -0.64(-3.10%)
Apr 17, 2024 21.50 21.69 20.63 20.66 73,766 -0.69(-3.23%)
Apr 16, 2024 21.25 21.53 20.98 21.35 61,204 -0.11(-0.51%)
Apr 15, 2024 22.02 22.07 21.16 21.46 95,573 -0.26(-1.20%)
Apr 12, 2024 22.52 22.52 21.66 21.72 78,714 -1.17(-5.11%)
Apr 11, 2024 22.21 22.93 21.99 22.89 82,450 +0.61(+2.74%)
Apr 10, 2024 22.32 23.22 22.09 22.28 105,974 -0.90(-3.88%)
Apr 09, 2024 23.08 23.30 22.91 23.18 66,147 +0.25(+1.09%)
Apr 08, 2024 22.64 23.07 22.50 22.93 73,181 +0.42(+1.87%)
Apr 05, 2024 22.68 22.76 22.13 22.51 92,804 -0.29(-1.27%)
Apr 04, 2024 23.18 23.73 22.66 22.80 127,314 -0.02(-0.09%)
Apr 03, 2024 21.43 22.82 21.39 22.82 105,491 +1.07(+4.92%)
Apr 02, 2024 21.88 21.88 21.59 21.75 134,935 -0.32(-1.45%)
Apr 01, 2024 22.00 22.45 21.83 22.07 66,979 +0.03(+0.14%)
Mar 28, 2024 21.86 22.27 21.77 22.04 99,634 +0.20(+0.92%)
Mar 27, 2024 21.33 21.89 20.85 21.84 116,910 +0.81(+3.85%)
Mar 26, 2024 21.71 21.88 21.03 21.03 97,043 -0.55(-2.55%)
Mar 25, 2024 21.57 21.76 21.43 21.58 59,885 -0.06(-0.28%)
Mar 22, 2024 22.10 22.22 21.58 21.64 65,836 -0.58(-2.61%)
Mar 21, 2024 21.59 23.15 21.55 22.22 198,831 +0.87(+4.07%)
Mar 20, 2024 20.56 21.55 20.36 21.35 132,223 +0.62(+2.99%)
Mar 19, 2024 20.75 21.09 20.57 20.73 83,448 -0.19(-0.91%)
Mar 18, 2024 21.61 21.62 20.92 20.92 117,765 -0.63(-2.92%)
Mar 15, 2024 21.40 21.93 21.40 21.55 271,588 -0.09(-0.42%)
Mar 14, 2024 22.25 22.47 21.48 21.64 111,816 -0.83(-3.69%)
Mar 13, 2024 23.05 23.33 22.36 22.47 130,934 -0.85(-3.64%)
Mar 12, 2024 23.58 23.66 23.08 23.32 100,328 -0.24(-1.02%)
Mar 11, 2024 23.59 24.01 23.33 23.56 127,010 -0.38(-1.59%)
Mar 08, 2024 24.90 25.00 23.91 23.94 85,236 -0.64(-2.60%)
Mar 07, 2024 23.20 25.01 23.20 24.58 135,014 +1.59(+6.92%)
Mar 06, 2024 22.68 23.25 22.50 22.99 99,141 +0.70(+3.14%)
Mar 05, 2024 22.54 22.74 22.15 22.29 91,783 -0.47(-2.07%)
Mar 04, 2024 23.00 23.34 22.53 22.76 107,269 -0.10(-0.44%)
Mar 01, 2024 22.05 22.96 21.93 22.86 157,640 +0.96(+4.38%)
Feb 29, 2024 22.15 22.30 21.59 21.90 158,041 +0.24(+1.11%)
Feb 28, 2024 21.68 22.01 21.61 21.66 115,430 -0.34(-1.55%)
Feb 27, 2024 22.36 22.68 21.97 22.00 107,790 -0.19(-0.86%)
Feb 26, 2024 21.81 22.39 21.81 22.19 106,018 +0.38(+1.74%)
Feb 23, 2024 21.80 22.07 21.59 21.81 158,051 -0.28(-1.27%)
Feb 22, 2024 22.09 22.23 21.89 22.09 183,535 -0.02(-0.09%)
Feb 21, 2024 22.20 22.23 21.75 22.11 133,770 -0.12(-0.54%)
Feb 20, 2024 22.07 22.59 21.79 22.23 181,139 -0.18(-0.80%)
Feb 16, 2024 22.88 23.00 22.35 22.41 127,795 -0.56(-2.44%)
Feb 15, 2024 23.29 23.43 22.73 22.97 194,268 +0.08(+0.35%)
Feb 14, 2024 22.75 23.06 22.41 22.89 167,851 +0.66(+2.97%)
Feb 13, 2024 22.79 23.09 22.08 22.23 208,657 -1.42(-6.00%)
Feb 12, 2024 23.60 24.02 23.52 23.65 174,953 +0.18(+0.77%)
Feb 09, 2024 22.54 23.67 22.48 23.47 202,483 +0.97(+4.31%)
Feb 08, 2024 22.81 23.25 22.25 22.50 250,254 -0.50(-2.17%)
Feb 07, 2024 23.55 24.42 21.37 23.00 562,320 -2.74(-10.64%)
Feb 06, 2024 25.90 25.97 25.31 25.74 155,602 -0.33(-1.27%)
Feb 05, 2024 25.07 26.18 24.83 26.07 166,775 +0.84(+3.33%)
Feb 02, 2024 25.53 25.82 25.22 25.23 93,397 -0.66(-2.55%)
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.