Skip to main content

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.