Skip to main content

Alpha and Omega Semi (NQ: AOSL )

21.92 +0.08 (+0.37%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.55 23.99 23.24 23.88 169,114 +0.37(+1.57%)
Apr 27, 2023 23.56 23.59 22.63 23.51 224,227 -0.05(-0.21%)
Apr 26, 2023 23.83 23.93 23.26 23.56 154,631 +0.18(+0.77%)
Apr 25, 2023 24.71 24.72 23.32 23.38 200,339 -1.48(-5.95%)
Apr 24, 2023 24.67 25.05 24.48 24.86 174,123 +0.10(+0.40%)
Apr 21, 2023 24.69 24.82 24.34 24.76 159,538 -0.07(-0.28%)
Apr 20, 2023 24.45 25.21 24.42 24.83 187,238 +0.03(+0.12%)
Apr 19, 2023 25.15 25.19 24.58 24.80 254,872 -0.96(-3.73%)
Apr 18, 2023 26.22 26.40 25.37 25.76 147,364 -0.28(-1.08%)
Apr 17, 2023 25.35 26.08 25.17 26.04 155,969 +0.49(+1.92%)
Apr 14, 2023 25.66 25.93 25.20 25.55 147,801 -0.05(-0.20%)
Apr 13, 2023 25.25 25.73 25.00 25.60 145,852 +0.42(+1.67%)
Apr 12, 2023 26.37 26.37 25.12 25.18 108,143 -0.79(-3.04%)
Apr 11, 2023 26.05 26.42 25.75 25.97 103,249 +0.21(+0.82%)
Apr 10, 2023 25.07 25.84 24.93 25.76 102,576 +0.60(+2.38%)
Apr 06, 2023 25.11 25.55 24.87 25.16 149,374 -0.13(-0.51%)
Apr 05, 2023 25.32 25.37 25.00 25.29 179,796 -0.29(-1.13%)
Apr 04, 2023 26.84 26.84 25.46 25.58 179,748 -1.11(-4.16%)
Apr 03, 2023 26.90 27.08 26.07 26.69 155,373 -0.26(-0.96%)
Mar 31, 2023 26.72 27.26 26.60 26.95 176,209 +0.23(+0.86%)
Mar 30, 2023 26.85 27.04 26.47 26.72 137,212 +0.18(+0.68%)
Mar 29, 2023 26.17 26.71 25.73 26.54 215,710 +0.92(+3.59%)
Mar 28, 2023 25.64 25.72 25.00 25.62 193,321 -0.10(-0.39%)
Mar 27, 2023 26.17 26.17 25.40 25.72 164,787 -0.15(-0.58%)
Mar 24, 2023 25.80 25.97 25.40 25.87 166,124 -0.28(-1.07%)
Mar 23, 2023 26.09 26.96 25.81 26.15 161,282 +0.44(+1.71%)
Mar 22, 2023 26.12 27.00 25.69 25.71 210,239 -0.41(-1.57%)
Mar 21, 2023 26.14 26.86 25.69 26.12 198,491 +0.44(+1.71%)
Mar 20, 2023 25.08 25.79 24.80 25.68 273,231 +0.70(+2.80%)
Mar 17, 2023 25.65 25.95 24.94 24.98 689,495 -0.75(-2.91%)
Mar 16, 2023 25.07 25.97 24.84 25.73 191,829 +0.28(+1.10%)
Mar 15, 2023 25.20 25.60 24.78 25.45 246,968 -0.48(-1.85%)
Mar 14, 2023 25.92 26.46 25.29 25.93 251,234 +0.80(+3.18%)
Mar 13, 2023 24.10 25.46 24.05 25.13 329,477 +0.16(+0.64%)
Mar 10, 2023 26.18 26.18 24.80 24.97 351,660 -1.13(-4.33%)
Mar 09, 2023 26.77 27.15 26.08 26.10 166,402 -0.67(-2.50%)
Mar 08, 2023 26.01 26.82 25.86 26.77 185,085 +0.93(+3.60%)
Mar 07, 2023 25.84 26.16 25.53 25.84 188,034 -0.08(-0.31%)
Mar 06, 2023 26.83 26.88 25.74 25.92 230,699 -0.80(-2.99%)
Mar 03, 2023 26.47 26.80 26.13 26.72 197,883 +0.43(+1.64%)
Mar 02, 2023 26.11 26.53 25.74 26.29 240,021 -0.33(-1.24%)
Mar 01, 2023 26.80 27.46 26.47 26.62 213,554 -0.09(-0.34%)
Feb 28, 2023 26.77 27.09 26.50 26.71 272,006 -0.19(-0.71%)
Feb 27, 2023 27.62 27.62 26.70 26.90 189,104 -0.22(-0.81%)
Feb 24, 2023 26.24 27.33 26.02 27.12 227,484 +0.15(+0.56%)
Feb 23, 2023 27.54 27.79 26.37 26.97 233,438 +0.24(+0.90%)
Feb 22, 2023 26.91 27.29 26.42 26.73 275,958 -0.32(-1.18%)
Feb 21, 2023 28.01 28.44 27.05 27.05 295,747 -1.63(-5.68%)
Feb 17, 2023 29.00 29.05 28.16 28.68 260,198 -0.34(-1.17%)
Feb 16, 2023 29.86 30.12 29.00 29.02 230,785 -1.51(-4.95%)
Feb 15, 2023 30.00 30.60 29.85 30.53 150,395 +0.14(+0.46%)
Feb 14, 2023 29.51 30.60 29.30 30.39 273,629 +0.49(+1.64%)
Feb 13, 2023 29.73 29.97 29.26 29.90 269,758 +0.25(+0.84%)
Feb 10, 2023 29.84 29.84 29.25 29.65 273,642 -0.74(-2.44%)
Feb 09, 2023 30.74 31.69 30.19 30.39 349,309 +0.16(+0.53%)
Feb 08, 2023 31.01 31.77 30.01 30.23 461,996 -1.23(-3.91%)
Feb 07, 2023 30.60 31.61 29.58 31.46 1,420,046 -4.60(-12.76%)
Feb 06, 2023 36.60 37.41 35.61 36.06 500,609 -1.13(-3.04%)
Feb 03, 2023 37.40 38.87 36.81 37.19 345,467 -0.99(-2.59%)
Feb 02, 2023 35.97 38.67 35.90 38.18 500,499 +3.01(+8.56%)
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.