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, 2023 27.53 28.07 27.27 27.69 616,857 -0.32(-1.14%)
May 30, 2023 29.18 29.23 27.79 28.01 223,752 -0.71(-2.47%)
May 26, 2023 27.45 28.99 27.45 28.72 285,628 +1.40(+5.12%)
May 25, 2023 26.99 27.55 26.48 27.32 240,827 +0.85(+3.21%)
May 24, 2023 26.75 26.82 26.02 26.47 145,602 -0.78(-2.86%)
May 23, 2023 27.56 27.80 27.23 27.25 138,930 -0.41(-1.48%)
May 22, 2023 26.98 27.76 26.75 27.66 209,836 +0.51(+1.88%)
May 19, 2023 27.00 27.20 26.54 27.15 175,879 +0.31(+1.15%)
May 18, 2023 26.02 26.92 25.95 26.84 192,499 +0.97(+3.75%)
May 17, 2023 24.82 26.20 24.58 25.87 248,791 +1.20(+4.86%)
May 16, 2023 24.40 24.81 24.14 24.67 127,046 +0.18(+0.73%)
May 15, 2023 24.15 24.64 23.91 24.49 225,602 +0.42(+1.74%)
May 12, 2023 24.16 24.46 23.64 24.07 184,849 +0.05(+0.21%)
May 11, 2023 23.86 24.05 23.42 24.02 153,614 -0.06(-0.25%)
May 10, 2023 23.97 24.27 23.79 24.08 184,479 +0.63(+2.69%)
May 09, 2023 23.66 23.88 23.03 23.45 186,883 -0.55(-2.29%)
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%)
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.