Skip to main content

Alpha and Omega Semi (NQ: AOSL )

33.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 35.43 35.57 34.53 34.99 150,809 -0.09(-0.26%)
Nov 30, 2022 33.84 35.17 32.89 35.08 324,761 +1.46(+4.34%)
Nov 29, 2022 34.10 34.10 33.24 33.62 715,103 -0.11(-0.33%)
Nov 28, 2022 34.77 35.06 33.68 33.73 223,097 -1.57(-4.45%)
Nov 25, 2022 35.53 35.70 35.21 35.30 76,746 -0.61(-1.70%)
Nov 23, 2022 35.30 36.69 35.12 35.91 169,440 +0.55(+1.56%)
Nov 22, 2022 34.66 35.40 34.52 35.36 171,597 +0.60(+1.73%)
Nov 21, 2022 35.66 36.09 34.50 34.76 144,361 -1.45(-4.00%)
Nov 18, 2022 37.59 37.59 35.90 36.21 137,731 -0.34(-0.93%)
Nov 17, 2022 34.67 36.70 34.52 36.55 176,827 +0.55(+1.53%)
Nov 16, 2022 36.78 37.09 35.73 36.00 210,249 -1.74(-4.61%)
Nov 15, 2022 38.03 38.82 37.65 37.74 283,952 +1.19(+3.26%)
Nov 14, 2022 36.46 37.05 35.58 36.55 242,507 -0.31(-0.84%)
Nov 11, 2022 36.65 37.58 36.41 36.86 266,046 +0.34(+0.93%)
Nov 10, 2022 34.80 36.57 34.24 36.52 358,012 +4.07(+12.54%)
Nov 09, 2022 33.13 33.58 32.17 32.45 192,650 -1.54(-4.53%)
Nov 08, 2022 34.00 34.64 33.34 33.99 277,390 +0.13(+0.38%)
Nov 07, 2022 32.52 34.01 31.88 33.86 287,812 +1.21(+3.71%)
Nov 04, 2022 32.73 32.98 29.18 32.65 401,212 +1.35(+4.31%)
Nov 03, 2022 31.71 32.66 30.81 31.30 342,060 -0.75(-2.34%)
Nov 02, 2022 33.00 32.05 32.05 210,339 -1.00(-3.03%)
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.