Indicators

Alpha and Omega Semi (NQ: AOSL )

22.36 +0.46 (+2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.93	30.20	29.57	29.84	149,211	+0.16(+0.54%)
Sep 28, 2023	28.79	29.86	28.79	29.68	172,398	+0.89(+3.09%)
Sep 27, 2023	28.70	29.15	28.44	28.79	87,897	+0.38(+1.34%)
Sep 26, 2023	29.11	29.32	28.40	28.41	135,608	-1.03(-3.50%)
Sep 25, 2023	29.34	29.76	29.11	29.44	125,780	-0.19(-0.64%)
Sep 22, 2023	28.85	29.72	28.85	29.63	131,107	+1.05(+3.67%)
Sep 21, 2023	28.25	28.84	28.05	28.58	122,219	+0.01(+0.04%)
Sep 20, 2023	29.35	29.50	28.57	28.57	72,852	-0.71(-2.42%)
Sep 19, 2023	29.19	29.61	28.91	29.28	103,696	-0.20(-0.68%)
Sep 18, 2023	29.34	29.77	29.25	29.48	90,409	-0.04(-0.14%)
Sep 15, 2023	29.96	29.96	29.44	29.52	371,180	-0.51(-1.70%)
Sep 14, 2023	29.52	30.14	29.28	30.03	189,895	+0.91(+3.13%)
Sep 13, 2023	29.25	29.71	28.82	29.12	124,725	+0.00(+0.00%)
Sep 12, 2023	28.90	29.54	28.81	29.12	136,493	+0.04(+0.14%)
Sep 11, 2023	29.58	29.65	28.90	29.08	105,939	-0.31(-1.05%)
Sep 08, 2023	29.23	29.68	28.89	29.39	147,638	+0.18(+0.62%)
Sep 07, 2023	30.80	30.91	28.82	29.21	296,074	-2.18(-6.94%)
Sep 06, 2023	31.43	31.86	31.17	31.39	98,706	-0.02(-0.06%)
Sep 05, 2023	31.34	31.57	30.84	31.41	111,239	-0.30(-0.95%)

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.