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 (%)
Jan 31, 2018 16.90 17.20 16.52 16.79 91,405 -0.03(-0.18%)
Jan 30, 2018 16.65 16.93 16.61 16.82 61,678 +0.01(+0.06%)
Jan 29, 2018 17.15 17.15 16.52 16.81 77,280 -0.39(-2.27%)
Jan 26, 2018 16.87 17.35 16.87 17.20 46,903 +0.36(+2.14%)
Jan 25, 2018 17.35 17.37 16.75 16.84 43,575 -0.43(-2.49%)
Jan 24, 2018 17.64 17.71 17.22 17.27 73,166 -0.38(-2.15%)
Jan 23, 2018 17.51 17.67 17.34 17.65 53,701 +0.05(+0.28%)
Jan 22, 2018 17.60 17.65 17.36 17.60 76,018 -0.03(-0.17%)
Jan 19, 2018 17.51 17.70 17.18 17.63 37,814 +0.11(+0.63%)
Jan 18, 2018 17.61 17.71 17.43 17.52 42,284 -0.13(-0.74%)
Jan 17, 2018 17.45 17.66 17.44 17.65 47,752 +0.25(+1.44%)
Jan 16, 2018 17.47 17.61 17.23 17.40 80,205 -0.07(-0.40%)
Jan 12, 2018 17.47 17.47 17.47 0 +0.09(+0.52%)
Jan 11, 2018 17.35 17.46 17.16 17.38 94,217 +0.03(+0.17%)
Jan 10, 2018 17.25 17.42 17.15 17.35 48,561 -0.02(-0.12%)
Jan 09, 2018 17.74 17.75 17.30 17.37 47,857 -0.37(-2.09%)
Jan 08, 2018 17.50 17.82 17.31 17.74 101,234 +0.23(+1.31%)
Jan 05, 2018 17.43 17.54 17.34 17.51 73,632 +0.17(+0.98%)
Jan 04, 2018 17.50 17.59 17.16 17.34 66,483 -0.11(-0.63%)
Jan 03, 2018 16.83 17.50 16.83 17.45 75,858 +0.61(+3.62%)
Jan 02, 2018 16.52 16.91 16.36 16.84 92,866 +0.48(+2.93%)
Dec 29, 2017 16.36 16.36 16.36 0 -0.26(-1.56%)
Dec 28, 2017 16.67 16.74 16.52 16.62 23,047 -0.01(-0.06%)
Dec 27, 2017 16.95 17.08 16.59 16.63 28,950 -0.32(-1.89%)
Dec 26, 2017 17.22 17.22 16.84 16.95 29,322 -0.35(-2.02%)
Dec 22, 2017 17.32 17.33 17.04 17.30 42,715 -0.01(-0.06%)
Dec 21, 2017 17.41 17.56 17.29 17.31 59,048 -0.05(-0.29%)
Dec 20, 2017 17.57 17.57 17.26 17.36 59,554 -0.15(-0.86%)
Dec 19, 2017 17.50 17.73 17.41 17.51 45,817 -0.01(-0.06%)
Dec 18, 2017 17.28 17.96 17.28 17.52 94,812 +0.32(+1.86%)
Dec 15, 2017 17.18 17.56 17.01 17.20 173,939 +0.02(+0.12%)
Dec 14, 2017 17.55 17.63 17.15 17.18 66,216 -0.30(-1.72%)
Dec 13, 2017 17.46 17.75 17.43 17.48 66,793 +0.02(+0.11%)
Dec 12, 2017 17.51 17.63 17.40 17.46 49,150 -0.04(-0.23%)
Dec 11, 2017 17.42 17.54 17.20 17.50 67,217 +0.07(+0.40%)
Dec 08, 2017 17.57 17.78 17.41 17.43 41,572 -0.06(-0.34%)
Dec 07, 2017 17.14 17.59 17.14 17.49 76,894 +0.34(+1.98%)
Dec 06, 2017 17.20 17.33 17.01 17.15 99,449 -0.18(-1.04%)
Dec 05, 2017 17.33 17.50 17.17 17.33 91,123 -0.01(-0.06%)
Dec 04, 2017 17.64 17.64 17.18 17.34 88,621 -0.19(-1.08%)
Dec 01, 2017 17.60 17.60 17.03 17.53 80,199 -0.08(-0.45%)
Nov 30, 2017 17.81 17.82 17.47 17.61 116,416 -0.05(-0.28%)
Nov 29, 2017 18.00 18.17 17.50 17.66 99,599 -0.34(-1.89%)
Nov 28, 2017 18.04 18.25 17.78 18.00 67,682 -0.01(-0.06%)
Nov 27, 2017 17.89 18.15 17.78 18.01 56,708 +0.08(+0.45%)
Nov 24, 2017 18.00 18.17 17.88 17.93 29,575 -0.04(-0.22%)
Nov 22, 2017 17.99 18.25 17.94 17.97 41,567 -0.02(-0.11%)
Nov 21, 2017 17.91 18.21 17.85 17.99 100,742 +0.15(+0.84%)
Nov 20, 2017 17.58 17.86 17.48 17.84 52,167 +0.27(+1.54%)
Nov 17, 2017 17.66 17.80 17.47 17.57 69,650 -0.12(-0.68%)
Nov 16, 2017 17.49 17.93 17.42 17.69 71,223 +0.27(+1.55%)
Nov 15, 2017 17.41 17.57 17.28 17.42 100,041 -0.29(-1.64%)
Nov 14, 2017 17.61 17.74 17.50 17.71 54,944 +0.00(+0.00%)
Nov 13, 2017 17.69 17.72 17.45 17.71 38,117 -0.03(-0.17%)
Nov 10, 2017 17.70 17.92 17.63 17.74 39,117 +0.03(+0.17%)
Nov 09, 2017 17.39 17.75 17.25 17.71 84,153 +0.15(+0.85%)
Nov 08, 2017 17.50 17.72 17.33 17.56 59,424 +0.04(+0.23%)
Nov 07, 2017 17.65 17.70 17.45 17.52 62,699 -0.12(-0.68%)
Nov 06, 2017 17.45 17.98 17.45 17.64 90,669 +0.23(+1.32%)
Nov 03, 2017 18.26 18.59 16.67 17.41 190,459 -1.21(-6.50%)
Nov 02, 2017 18.31 18.72 17.79 18.62 126,325 +0.30(+1.64%)
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.