Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.90 11.55 10.76 11.51 359,100 +0.69(+6.38%)
Mar 28, 2019 10.89 10.97 10.77 10.82 102,119 -0.02(-0.18%)
Mar 27, 2019 10.78 10.93 10.53 10.84 87,141 +0.02(+0.18%)
Mar 26, 2019 10.52 10.82 10.51 10.82 66,973 +0.37(+3.54%)
Mar 25, 2019 10.40 10.51 10.22 10.45 111,119 +0.09(+0.87%)
Mar 22, 2019 10.92 10.99 10.28 10.36 101,800 -0.67(-6.07%)
Mar 21, 2019 10.81 11.20 10.81 11.03 78,388 +0.20(+1.85%)
Mar 20, 2019 11.16 11.25 10.78 10.83 84,905 -0.27(-2.43%)
Mar 19, 2019 11.20 11.23 11.09 11.10 33,169 -0.03(-0.27%)
Mar 18, 2019 11.14 11.40 11.06 11.13 58,291 -0.05(-0.45%)
Mar 15, 2019 11.12 11.51 11.12 11.18 180,800 +0.12(+1.08%)
Mar 14, 2019 11.10 11.18 10.95 11.06 72,119 -0.05(-0.45%)
Mar 13, 2019 11.10 11.15 11.03 11.11 56,051 +0.04(+0.36%)
Mar 12, 2019 11.11 11.22 11.01 11.07 44,633 -0.03(-0.27%)
Mar 11, 2019 11.09 11.12 10.98 11.10 75,538 +0.11(+1.00%)
Mar 08, 2019 10.88 11.15 10.88 10.99 51,200 +0.00(+0.00%)
Mar 07, 2019 11.03 11.25 10.80 10.99 189,191 -0.05(-0.45%)
Mar 06, 2019 11.52 11.56 10.85 11.04 162,305 -0.48(-4.17%)
Mar 05, 2019 11.22 11.57 11.17 11.52 85,064 +0.29(+2.58%)
Mar 04, 2019 10.91 11.31 10.82 11.23 76,339 +0.27(+2.46%)
Mar 01, 2019 10.85 11.12 10.82 10.96 56,700 +0.20(+1.86%)
Feb 28, 2019 10.89 11.04 10.69 10.76 38,621 -0.15(-1.37%)
Feb 27, 2019 11.25 11.25 10.82 10.91 44,645 -0.32(-2.85%)
Feb 26, 2019 11.49 11.49 11.19 11.23 41,586 -0.33(-2.85%)
Feb 25, 2019 11.48 11.65 11.24 11.56 60,632 +0.19(+1.67%)
Feb 22, 2019 11.45 11.60 11.15 11.37 55,600 -0.02(-0.18%)
Feb 21, 2019 11.38 11.48 11.14 11.39 54,655 +0.00(+0.00%)
Feb 20, 2019 11.34 11.55 11.21 11.39 69,743 +0.05(+0.44%)
Feb 19, 2019 11.65 11.81 11.28 11.34 48,058 -0.31(-2.66%)
Feb 15, 2019 11.48 11.69 11.30 11.65 121,000 +0.29(+2.55%)
Feb 14, 2019 10.60 11.44 10.60 11.36 89,079 +0.69(+6.47%)
Feb 13, 2019 10.78 10.94 10.64 10.67 60,439 -0.10(-0.93%)
Feb 12, 2019 10.66 11.07 10.66 10.77 57,208 +0.15(+1.41%)
Feb 11, 2019 10.80 10.82 10.41 10.62 84,787 -0.11(-1.03%)
Feb 08, 2019 10.77 10.95 10.65 10.73 70,900 -0.03(-0.28%)
Feb 07, 2019 11.79 11.98 10.63 10.76 151,115 -1.18(-9.88%)
Feb 06, 2019 11.95 12.32 11.88 11.94 88,700 -0.06(-0.50%)
Feb 05, 2019 12.33 12.40 11.81 12.00 87,291 -0.20(-1.64%)
Feb 04, 2019 12.17 12.37 12.01 12.20 75,936 +0.07(+0.58%)
Feb 01, 2019 12.04 12.39 12.04 12.13 70,400 +0.22(+1.85%)
Jan 31, 2019 11.64 12.05 11.58 11.91 85,083 +0.27(+2.32%)
Jan 30, 2019 11.81 11.81 11.50 11.64 69,775 -0.03(-0.26%)
Jan 29, 2019 11.80 11.80 11.47 11.67 58,372 -0.12(-1.02%)
Jan 28, 2019 12.40 12.42 11.72 11.79 94,109 -0.60(-4.84%)
Jan 25, 2019 11.54 12.42 11.54 12.39 87,700 +0.85(+7.37%)
Jan 24, 2019 11.80 12.10 11.47 11.54 150,430 -0.26(-2.20%)
Jan 23, 2019 10.29 11.90 10.17 11.80 258,443 +1.47(+14.23%)
Jan 22, 2019 10.46 10.69 10.15 10.33 101,567 -0.19(-1.81%)
Jan 18, 2019 10.38 10.56 10.20 10.52 82,300 +0.26(+2.53%)
Jan 17, 2019 10.38 10.38 10.09 10.26 46,307 -0.17(-1.63%)
Jan 16, 2019 10.30 10.64 10.25 10.43 76,950 +0.22(+2.15%)
Jan 15, 2019 10.33 10.35 10.14 10.21 46,483 -0.08(-0.78%)
Jan 14, 2019 10.67 10.74 10.24 10.29 55,409 -0.47(-4.37%)
Jan 11, 2019 10.61 10.92 10.57 10.76 49,800 +0.14(+1.32%)
Jan 10, 2019 10.60 10.66 10.42 10.62 53,737 +0.04(+0.38%)
Jan 09, 2019 10.60 10.80 10.57 10.58 77,815 +0.00(+0.00%)
Jan 08, 2019 10.37 10.59 10.18 10.58 55,429 +0.22(+2.12%)
Jan 07, 2019 10.51 10.72 10.21 10.36 90,802 -0.08(-0.77%)
Jan 04, 2019 10.12 10.47 9.970 10.44 117,200 +0.50(+5.03%)
Jan 03, 2019 10.35 10.53 9.940 9.940 119,928 -0.60(-5.69%)
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.