Skip to main content

Alpha and Omega Semi (NQ: AOSL )

21.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 33.23 35.61 33.23 35.17 299,145 +2.21(+6.71%)
Jan 31, 2023 32.33 33.17 32.23 32.96 201,422 +0.74(+2.30%)
Jan 30, 2023 33.26 33.26 32.07 32.22 137,770 -1.65(-4.87%)
Jan 27, 2023 32.85 34.11 32.85 33.87 166,523 +0.55(+1.65%)
Jan 26, 2023 33.45 33.76 32.49 33.32 122,821 +0.28(+0.85%)
Jan 25, 2023 31.88 33.08 31.39 33.04 143,759 +0.66(+2.04%)
Jan 24, 2023 32.96 33.43 32.03 32.38 259,740 -0.97(-2.91%)
Jan 23, 2023 31.58 33.60 31.56 33.35 270,350 +2.01(+6.41%)
Jan 20, 2023 30.98 31.39 30.54 31.34 151,235 +0.85(+2.79%)
Jan 19, 2023 30.99 31.05 30.28 30.49 156,159 -0.94(-2.99%)
Jan 18, 2023 31.90 32.76 31.34 31.43 131,202 +0.00(+0.00%)
Jan 17, 2023 31.49 31.91 31.42 31.43 186,439 +0.04(+0.13%)
Jan 13, 2023 30.68 31.41 30.06 31.39 234,869 +0.35(+1.13%)
Jan 12, 2023 30.65 31.50 30.04 31.04 242,141 +0.85(+2.82%)
Jan 11, 2023 30.20 30.32 29.47 30.19 166,591 -0.01(-0.03%)
Jan 10, 2023 29.60 30.36 29.28 30.20 205,245 +0.59(+1.99%)
Jan 09, 2023 30.00 30.62 29.53 29.61 251,840 +0.17(+0.58%)
Jan 06, 2023 28.75 29.66 28.04 29.44 149,575 +1.23(+4.36%)
Jan 05, 2023 28.77 28.94 28.18 28.21 128,601 -0.83(-2.86%)
Jan 04, 2023 29.90 30.85 28.86 29.04 191,403 -0.28(-0.95%)
Jan 03, 2023 29.33 29.91 29.07 29.32 253,009 +0.75(+2.63%)
Dec 30, 2022 28.30 28.80 27.91 28.57 236,535 -0.46(-1.58%)
Dec 29, 2022 28.36 29.20 28.32 29.03 164,313 +1.21(+4.35%)
Dec 28, 2022 28.53 28.89 27.75 27.82 205,851 -0.92(-3.20%)
Dec 27, 2022 28.57 29.06 28.08 28.74 175,159 +0.01(+0.03%)
Dec 23, 2022 28.51 28.88 28.17 28.73 134,853 -0.06(-0.21%)
Dec 22, 2022 29.38 29.38 28.04 28.79 227,202 -1.29(-4.29%)
Dec 21, 2022 29.07 30.30 29.01 30.08 202,589 +1.33(+4.63%)
Dec 20, 2022 28.90 29.34 28.59 28.75 182,355 -0.44(-1.51%)
Dec 19, 2022 30.26 30.57 28.91 29.19 299,546 -1.11(-3.66%)
Dec 16, 2022 30.07 30.45 29.84 30.30 728,592 -0.15(-0.49%)
Dec 15, 2022 30.97 31.20 30.31 30.45 221,875 -1.45(-4.55%)
Dec 14, 2022 32.06 32.58 31.50 31.90 227,205 -0.25(-0.78%)
Dec 13, 2022 33.99 34.83 32.04 32.15 406,399 -0.09(-0.28%)
Dec 12, 2022 31.69 32.40 31.33 32.24 247,136 +0.33(+1.03%)
Dec 09, 2022 32.06 32.61 31.70 31.91 219,823 -0.46(-1.42%)
Dec 08, 2022 32.24 32.91 31.84 32.37 154,745 +0.15(+0.47%)
Dec 07, 2022 31.98 32.54 31.79 32.22 159,517 -0.08(-0.25%)
Dec 06, 2022 33.22 33.54 31.92 32.30 235,666 -0.90(-2.71%)
Dec 05, 2022 34.33 34.33 32.77 33.20 231,823 -1.36(-3.94%)
Dec 02, 2022 34.07 34.72 33.69 34.56 123,830 -0.43(-1.23%)
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.