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 (%)
Jan 31, 2017 21.13 21.13 20.15 20.35 91,995 -0.81(-3.83%)
Jan 30, 2017 21.36 21.36 20.81 21.16 79,184 -0.28(-1.31%)
Jan 27, 2017 20.96 21.61 20.96 21.44 91,475 +0.52(+2.49%)
Jan 26, 2017 21.00 21.18 20.87 20.92 95,943 -0.14(-0.66%)
Jan 25, 2017 21.54 21.77 21.02 21.06 71,196 -0.34(-1.59%)
Jan 24, 2017 20.99 21.68 20.99 21.40 109,882 +0.44(+2.10%)
Jan 23, 2017 20.58 21.00 20.54 20.96 177,763 +0.35(+1.70%)
Jan 20, 2017 20.61 21.13 20.54 20.61 139,050 -0.02(-0.10%)
Jan 19, 2017 21.57 21.60 20.62 20.63 177,889 -1.01(-4.67%)
Jan 18, 2017 22.21 22.27 21.36 21.64 96,085 -0.54(-2.43%)
Jan 17, 2017 22.81 22.81 21.84 22.18 134,139 -0.71(-3.10%)
Jan 13, 2017 22.89 22.89 22.89 0 +0.65(+2.92%)
Jan 12, 2017 22.14 22.27 21.72 22.24 146,033 +0.04(+0.18%)
Jan 11, 2017 21.41 22.46 21.36 22.20 260,611 +0.70(+3.26%)
Jan 10, 2017 21.25 21.74 21.22 21.50 94,260 +0.24(+1.13%)
Jan 09, 2017 20.97 21.32 20.87 21.26 136,306 +0.37(+1.77%)
Jan 06, 2017 21.01 21.34 20.92 20.89 91,505 -0.13(-0.62%)
Jan 05, 2017 21.43 21.68 21.02 21.02 109,828 -0.44(-2.05%)
Jan 04, 2017 21.91 21.91 21.26 21.46 114,559 -0.15(-0.69%)
Jan 03, 2017 21.42 21.86 21.17 21.61 125,311 +0.34(+1.60%)
Dec 30, 2016 21.27 21.27 21.27 0 -0.65(-2.97%)
Dec 29, 2016 21.83 22.07 21.70 21.92 66,734 +0.00(+0.00%)
Dec 28, 2016 22.53 22.56 21.86 21.92 76,973 -0.58(-2.58%)
Dec 27, 2016 22.67 22.78 22.31 22.50 79,651 +0.02(+0.09%)
Dec 23, 2016 22.48 22.48 22.48 0 -0.10(-0.44%)
Dec 22, 2016 23.50 23.50 22.53 22.58 191,456 -0.80(-3.42%)
Dec 21, 2016 22.85 23.62 22.56 23.38 150,704 +0.53(+2.32%)
Dec 20, 2016 22.85 23.14 22.67 22.85 99,600 +0.27(+1.20%)
Dec 19, 2016 22.39 22.94 22.22 22.58 102,207 +0.26(+1.16%)
Dec 16, 2016 22.30 22.50 22.03 22.32 292,728 +0.05(+0.22%)
Dec 15, 2016 21.70 22.40 21.64 22.27 112,745 +0.55(+2.53%)
Dec 14, 2016 22.00 22.08 21.69 21.72 112,467 -0.25(-1.14%)
Dec 13, 2016 22.25 22.25 21.81 21.97 124,813 -0.13(-0.59%)
Dec 12, 2016 23.00 23.16 21.67 22.10 242,632 -0.89(-3.87%)
Dec 09, 2016 20.51 23.00 20.23 22.99 801,114 +2.48(+12.09%)
Dec 08, 2016 20.51 20.88 20.31 20.51 167,933 +0.00(+0.00%)
Dec 07, 2016 20.20 20.64 20.06 20.51 96,264 +0.15(+0.74%)
Dec 06, 2016 20.69 20.69 20.19 20.36 114,509 -0.15(-0.73%)
Dec 05, 2016 20.25 20.70 20.21 20.51 115,725 +0.43(+2.14%)
Dec 02, 2016 19.55 20.70 19.44 20.08 114,454 +0.15(+0.75%)
Dec 01, 2016 21.55 21.93 19.90 19.93 228,870 -1.82(-8.37%)
Nov 30, 2016 23.20 23.20 21.62 21.75 390,970 -1.25(-5.43%)
Nov 29, 2016 23.72 23.93 22.90 23.00 169,903 -0.43(-1.84%)
Nov 28, 2016 22.90 23.90 22.55 23.43 291,234 +0.53(+2.31%)
Nov 25, 2016 22.55 22.90 22.47 22.90 60,808 +0.33(+1.46%)
Nov 23, 2016 22.57 22.57 22.57 0 -0.33(-1.44%)
Nov 22, 2016 22.51 22.90 22.38 22.90 104,251 +0.45(+2.00%)
Nov 21, 2016 22.65 22.83 22.15 22.45 123,316 -0.20(-0.88%)
Nov 18, 2016 22.00 22.79 21.88 22.65 161,468 +0.69(+3.14%)
Nov 17, 2016 21.40 22.19 21.35 21.96 206,693 +0.57(+2.66%)
Nov 16, 2016 21.02 21.46 21.02 21.39 140,528 +0.05(+0.23%)
Nov 15, 2016 21.15 21.65 21.00 21.34 210,505 +0.08(+0.38%)
Nov 14, 2016 21.00 21.50 20.85 21.26 145,899 +0.26(+1.24%)
Nov 11, 2016 20.11 21.00 20.11 21.00 217,182 +0.95(+4.74%)
Nov 10, 2016 20.76 20.99 20.35 20.05 173,640 -0.54(-2.62%)
Nov 09, 2016 19.34 20.61 19.02 20.59 195,994 +0.27(+1.33%)
Nov 08, 2016 19.92 20.57 19.89 20.32 276,440 +0.30(+1.50%)
Nov 07, 2016 18.60 20.03 18.60 20.02 213,255 +1.62(+8.80%)
Nov 04, 2016 20.40 20.40 18.14 18.40 312,172 -2.00(-9.80%)
Nov 03, 2016 19.81 20.66 19.73 20.40 157,917 +0.58(+2.93%)
Nov 02, 2016 20.52 20.59 19.67 19.82 138,920 -0.70(-3.41%)
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.