Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.08 +0.24 (+1.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.00 22.00 21.27 21.39 122,908 -0.48(-2.19%)
Nov 29, 2023 21.88 22.67 21.66 21.87 191,055 +0.37(+1.72%)
Nov 28, 2023 21.63 21.80 21.21 21.50 107,936 -0.13(-0.60%)
Nov 27, 2023 22.20 22.28 21.58 21.63 204,263 -0.57(-2.57%)
Nov 24, 2023 21.81 22.26 21.81 22.20 38,842 +0.21(+0.95%)
Nov 22, 2023 22.08 22.40 21.76 21.99 75,825 +0.18(+0.83%)
Nov 21, 2023 22.20 22.20 21.71 21.81 104,795 -0.67(-2.98%)
Nov 20, 2023 22.53 22.84 22.25 22.48 103,121 +0.06(+0.27%)
Nov 17, 2023 22.34 22.46 21.93 22.42 123,575 +0.36(+1.63%)
Nov 16, 2023 22.38 22.38 21.85 22.06 103,202 -0.47(-2.09%)
Nov 15, 2023 22.63 23.25 22.44 22.53 109,706 -0.17(-0.75%)
Nov 14, 2023 21.63 22.78 21.60 22.70 203,114 +1.75(+8.35%)
Nov 13, 2023 20.85 21.02 20.64 20.95 126,924 -0.03(-0.14%)
Nov 10, 2023 20.56 21.23 20.03 20.98 185,495 +0.53(+2.59%)
Nov 09, 2023 21.53 21.83 20.41 20.45 177,955 -0.76(-3.58%)
Nov 08, 2023 21.48 21.78 20.86 21.21 165,448 -0.32(-1.49%)
Nov 07, 2023 24.79 24.79 21.25 21.53 394,348 -3.91(-15.37%)
Nov 06, 2023 25.87 25.87 25.11 25.44 110,845 -0.37(-1.43%)
Nov 03, 2023 25.23 26.09 25.23 25.81 98,799 +0.96(+3.86%)
Nov 02, 2023 24.34 24.91 24.07 24.85 98,782 +1.09(+4.59%)
Nov 01, 2023 23.64 23.77 23.02 23.76 103,256 +0.04(+0.17%)
Oct 31, 2023 23.51 23.95 23.23 23.72 97,937 +0.25(+1.07%)
Oct 30, 2023 24.12 24.12 22.73 23.47 216,409 -0.54(-2.25%)
Oct 27, 2023 24.83 24.83 23.84 24.01 256,174 -0.70(-2.83%)
Oct 26, 2023 25.04 25.28 24.57 24.71 174,507 -0.31(-1.24%)
Oct 25, 2023 25.46 25.46 24.79 25.02 114,751 -0.83(-3.21%)
Oct 24, 2023 25.57 25.92 25.36 25.85 109,173 +0.43(+1.69%)
Oct 23, 2023 25.91 26.00 25.26 25.42 153,421 -0.69(-2.64%)
Oct 20, 2023 26.86 27.14 25.93 26.11 206,022 -0.62(-2.32%)
Oct 19, 2023 27.26 28.14 26.66 26.73 219,573 -0.20(-0.74%)
Oct 18, 2023 27.69 27.86 26.88 26.93 116,697 -1.31(-4.64%)
Oct 17, 2023 27.76 28.66 27.23 28.24 152,642 +0.08(+0.28%)
Oct 16, 2023 27.37 28.20 27.24 28.16 172,423 +0.79(+2.89%)
Oct 13, 2023 29.21 29.52 27.13 27.37 144,117 -1.98(-6.75%)
Oct 12, 2023 29.66 29.79 29.16 29.35 86,088 -0.47(-1.58%)
Oct 11, 2023 29.61 29.86 29.41 29.82 64,031 +0.23(+0.78%)
Oct 10, 2023 29.17 29.96 29.02 29.59 68,935 +0.56(+1.93%)
Oct 09, 2023 29.00 29.26 28.67 29.03 95,235 -0.44(-1.49%)
Oct 06, 2023 28.93 29.59 28.68 29.47 65,772 +0.48(+1.66%)
Oct 05, 2023 29.13 29.13 28.47 28.99 131,897 -0.04(-0.14%)
Oct 04, 2023 29.28 29.47 28.95 29.03 70,151 -0.15(-0.51%)
Oct 03, 2023 29.56 29.85 29.06 29.18 62,925 -0.51(-1.72%)
Oct 02, 2023 29.87 30.49 29.45 29.69 128,901 -0.15(-0.50%)
Sep 29, 2023 29.93 30.20 29.57 29.84 149,211 +0.16(+0.54%)
Sep 28, 2023 28.79 29.86 28.79 29.68 172,398 +0.89(+3.09%)
Sep 27, 2023 28.70 29.15 28.44 28.79 87,897 +0.38(+1.34%)
Sep 26, 2023 29.11 29.32 28.40 28.41 135,608 -1.03(-3.50%)
Sep 25, 2023 29.34 29.76 29.11 29.44 125,780 -0.19(-0.64%)
Sep 22, 2023 28.85 29.72 28.85 29.63 131,107 +1.05(+3.67%)
Sep 21, 2023 28.25 28.84 28.05 28.58 122,219 +0.01(+0.04%)
Sep 20, 2023 29.35 29.50 28.57 28.57 72,852 -0.71(-2.42%)
Sep 19, 2023 29.19 29.61 28.91 29.28 103,696 -0.20(-0.68%)
Sep 18, 2023 29.34 29.77 29.25 29.48 90,409 -0.04(-0.14%)
Sep 15, 2023 29.96 29.96 29.44 29.52 371,180 -0.51(-1.70%)
Sep 14, 2023 29.52 30.14 29.28 30.03 189,895 +0.91(+3.13%)
Sep 13, 2023 29.25 29.71 28.82 29.12 124,725 +0.00(+0.00%)
Sep 12, 2023 28.90 29.54 28.81 29.12 136,493 +0.04(+0.14%)
Sep 11, 2023 29.58 29.65 28.90 29.08 105,939 -0.31(-1.05%)
Sep 08, 2023 29.23 29.68 28.89 29.39 147,638 +0.18(+0.62%)
Sep 07, 2023 30.80 30.91 28.82 29.21 296,074 -2.18(-6.94%)
Sep 06, 2023 31.43 31.86 31.17 31.39 98,706 -0.02(-0.06%)
Sep 05, 2023 31.34 31.57 30.84 31.41 111,239 -0.30(-0.95%)
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.