Alpha and Omega Semi (NQ: AOSL )

28.34 +1.09 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 27.46 28.90 27.33 28.34 161,271 +1.09(+4.00%)
May 23, 2024 28.00 28.70 27.00 27.25 216,432 -0.15(-0.55%)
May 22, 2024 26.86 27.77 26.71 27.40 141,815 +0.82(+3.09%)
May 21, 2024 26.45 26.62 26.07 26.58 95,061 -0.11(-0.41%)
May 20, 2024 27.18 27.52 26.56 26.69 128,273 -0.54(-1.98%)
May 17, 2024 27.55 27.55 26.82 27.23 103,654 -0.02(-0.07%)
May 16, 2024 27.57 27.87 27.22 27.25 164,279 -0.54(-1.94%)
May 15, 2024 27.77 27.82 27.02 27.79 182,300 +0.17(+0.62%)
May 14, 2024 27.43 27.69 27.02 27.62 165,245 +0.43(+1.58%)
May 13, 2024 26.97 27.48 26.21 27.19 159,796 +0.19(+0.70%)
May 10, 2024 26.74 27.20 26.55 27.00 226,962 -0.09(-0.33%)
May 09, 2024 26.67 27.17 26.29 27.09 257,841 +0.16(+0.59%)
May 08, 2024 23.00 27.20 22.79 26.93 594,972 +4.65(+20.87%)
May 07, 2024 22.39 23.37 22.27 22.28 173,946 +0.12(+0.54%)
May 06, 2024 22.49 22.67 21.76 22.16 245,615 -0.20(-0.89%)
May 03, 2024 22.58 22.70 22.03 22.36 80,004 +0.46(+2.10%)
May 02, 2024 21.38 21.94 20.96 21.90 78,845 +0.83(+3.94%)
May 01, 2024 21.64 21.77 21.00 21.07 123,160 -0.80(-3.66%)
Apr 30, 2024 22.27 22.34 21.84 21.87 105,987 -0.59(-2.63%)
Apr 29, 2024 22.20 22.56 21.89 22.46 82,225 +0.27(+1.22%)
Apr 26, 2024 21.50 22.28 21.46 22.19 80,848 +0.68(+3.16%)
Apr 25, 2024 20.98 21.56 20.73 21.51 98,928 +0.30(+1.41%)
Apr 24, 2024 20.23 21.25 20.23 21.21 132,579 +1.03(+5.10%)
Apr 23, 2024 19.79 20.41 19.79 20.18 84,345 +0.39(+1.97%)
Apr 22, 2024 19.80 19.95 19.43 19.79 89,923 +0.24(+1.23%)
Apr 19, 2024 19.81 20.09 19.38 19.55 162,878 -0.47(-2.35%)
Apr 18, 2024 20.48 20.48 19.87 20.02 138,176 -0.64(-3.10%)
Apr 17, 2024 21.50 21.69 20.63 20.66 73,766 -0.69(-3.23%)
Apr 16, 2024 21.25 21.53 20.98 21.35 61,204 -0.11(-0.51%)
Apr 15, 2024 22.02 22.07 21.16 21.46 95,573 -0.26(-1.20%)
Apr 12, 2024 22.52 22.52 21.66 21.72 78,714 -1.17(-5.11%)
Apr 11, 2024 22.21 22.93 21.99 22.89 82,450 +0.61(+2.74%)
Apr 10, 2024 22.32 23.22 22.09 22.28 105,974 -0.90(-3.88%)
Apr 09, 2024 23.08 23.30 22.91 23.18 66,147 +0.25(+1.09%)
Apr 08, 2024 22.64 23.07 22.50 22.93 73,181 +0.42(+1.87%)
Apr 05, 2024 22.68 22.76 22.13 22.51 92,804 -0.29(-1.27%)
Apr 04, 2024 23.18 23.73 22.66 22.80 127,314 -0.02(-0.09%)
Apr 03, 2024 21.43 22.82 21.39 22.82 105,491 +1.07(+4.92%)
Apr 02, 2024 21.88 21.88 21.59 21.75 134,935 -0.32(-1.45%)
Apr 01, 2024 22.00 22.45 21.83 22.07 66,979 +0.03(+0.14%)
Mar 28, 2024 21.86 22.27 21.77 22.04 99,634 +0.20(+0.92%)
Mar 27, 2024 21.33 21.89 20.85 21.84 116,910 +0.81(+3.85%)
Mar 26, 2024 21.71 21.88 21.03 21.03 97,043 -0.55(-2.55%)
Mar 25, 2024 21.57 21.76 21.43 21.58 59,885 -0.06(-0.28%)
Mar 22, 2024 22.10 22.22 21.58 21.64 65,836 -0.58(-2.61%)
Mar 21, 2024 21.59 23.15 21.55 22.22 198,831 +0.87(+4.07%)
Mar 20, 2024 20.56 21.55 20.36 21.35 132,223 +0.62(+2.99%)
Mar 19, 2024 20.75 21.09 20.57 20.73 83,448 -0.19(-0.91%)
Mar 18, 2024 21.61 21.62 20.92 20.92 117,765 -0.63(-2.92%)
Mar 15, 2024 21.40 21.93 21.40 21.55 271,588 -0.09(-0.42%)
Mar 14, 2024 22.25 22.47 21.48 21.64 111,816 -0.83(-3.69%)
Mar 13, 2024 23.05 23.33 22.36 22.47 130,934 -0.85(-3.64%)
Mar 12, 2024 23.58 23.66 23.08 23.32 100,328 -0.24(-1.02%)
Mar 11, 2024 23.59 24.01 23.33 23.56 127,010 -0.38(-1.59%)
Mar 08, 2024 24.90 25.00 23.91 23.94 85,236 -0.64(-2.60%)
Mar 07, 2024 23.20 25.01 23.20 24.58 135,014 +1.59(+6.92%)
Mar 06, 2024 22.68 23.25 22.50 22.99 99,141 +0.70(+3.14%)
Mar 05, 2024 22.54 22.74 22.15 22.29 91,783 -0.47(-2.07%)
Mar 04, 2024 23.00 23.34 22.53 22.76 107,269 -0.10(-0.44%)
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.