Alpha and Omega Semi (NQ: AOSL )

28.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 29.23 29.62 27.56 28.37 271,500 -1.23(-4.16%)
Jan 14, 2021 30.03 30.24 29.26 29.60 125,511 +0.01(+0.03%)
Jan 13, 2021 30.50 31.05 29.10 29.59 249,328 -0.81(-2.66%)
Jan 12, 2021 27.75 31.22 27.47 30.40 679,642 +2.90(+10.55%)
Jan 11, 2021 26.55 28.02 26.15 27.50 249,817 -0.35(-1.26%)
Jan 08, 2021 28.34 28.53 27.26 27.85 203,500 -0.64(-2.25%)
Jan 07, 2021 28.00 28.73 27.73 28.49 269,351 +0.49(+1.75%)
Jan 06, 2021 26.40 28.44 26.40 28.00 417,361 +1.66(+6.30%)
Jan 05, 2021 24.76 27.15 24.76 26.34 455,160 +1.85(+7.55%)
Jan 04, 2021 23.99 24.95 23.77 24.49 312,873 +0.85(+3.60%)
Dec 31, 2020 23.64 23.64 23.64 144,177 +0.02(+0.08%)
Dec 30, 2020 22.81 23.81 22.81 23.62 144,177 +0.78(+3.42%)
Dec 29, 2020 24.19 24.41 22.65 22.84 203,514 -1.13(-4.71%)
Dec 28, 2020 23.91 24.39 23.51 23.97 222,605 +0.54(+2.30%)
Dec 24, 2020 23.42 23.77 22.95 23.43 91,100 -0.07(-0.30%)
Dec 23, 2020 23.47 23.78 23.05 23.50 218,832 +0.11(+0.47%)
Dec 22, 2020 23.16 23.92 22.77 23.39 283,701 +0.56(+2.45%)
Dec 21, 2020 22.00 23.09 22.00 22.83 406,321 -0.05(-0.22%)
Dec 18, 2020 24.32 24.32 22.75 22.88 678,400 -1.25(-5.18%)
Dec 17, 2020 24.15 24.67 23.34 24.13 334,232 -0.04(-0.17%)
Dec 16, 2020 24.60 24.91 23.85 24.17 254,770 -0.24(-0.98%)
Dec 15, 2020 24.99 25.18 24.14 24.41 300,674 +0.17(+0.72%)
Dec 14, 2020 25.36 25.63 24.14 24.24 393,712 -0.66(-2.67%)
Dec 11, 2020 26.35 26.83 24.68 24.90 418,100 -1.59(-6.00%)
Dec 10, 2020 25.91 27.14 25.50 26.49 192,147 +0.21(+0.80%)
Dec 09, 2020 28.00 28.05 26.12 26.28 271,128 -1.70(-6.08%)
Dec 08, 2020 29.09 29.20 27.41 27.98 389,499 -0.38(-1.34%)
Dec 07, 2020 25.94 28.58 25.36 28.36 862,201 +3.59(+14.49%)
Dec 04, 2020 24.88 24.99 23.31 24.77 286,300 +0.18(+0.73%)
Dec 03, 2020 25.12 26.22 24.36 24.59 391,943 -0.27(-1.09%)
Dec 02, 2020 24.81 25.45 23.85 24.86 160,689 -0.20(-0.80%)
Dec 01, 2020 25.00 25.25 24.71 25.06 141,522 +0.22(+0.89%)
Nov 30, 2020 25.10 25.27 24.22 24.84 198,171 -0.19(-0.76%)
Nov 27, 2020 24.84 25.22 24.50 25.03 147,700 +0.21(+0.85%)
Nov 25, 2020 24.74 24.98 23.07 24.82 268,500 +0.49(+2.01%)
Nov 24, 2020 26.01 26.66 23.00 24.33 650,193 -0.72(-2.87%)
Nov 23, 2020 22.25 25.87 21.86 25.05 965,463 +3.43(+15.86%)
Nov 20, 2020 21.05 21.98 20.97 21.62 302,800 +0.40(+1.89%)
Nov 19, 2020 21.30 21.50 20.89 21.22 204,146 -0.25(-1.16%)
Nov 18, 2020 20.50 21.50 20.50 21.47 366,965 +1.01(+4.94%)
Nov 17, 2020 20.57 20.92 20.16 20.46 262,751 -0.51(-2.43%)
Nov 16, 2020 20.43 20.99 20.43 20.97 216,700 +0.54(+2.64%)
Nov 13, 2020 19.81 20.73 19.54 20.43 198,800 +0.62(+3.13%)
Nov 12, 2020 19.64 20.40 19.07 19.81 174,736 +0.07(+0.35%)
Nov 11, 2020 19.54 19.76 18.72 19.74 116,489 +0.41(+2.12%)
Nov 10, 2020 19.33 19.96 18.84 19.33 181,838 -0.20(-1.02%)
Nov 09, 2020 18.76 21.50 18.41 19.53 396,199 +0.92(+4.94%)
Nov 06, 2020 17.60 19.06 17.57 18.61 169,300 +1.22(+7.02%)
Nov 05, 2020 16.35 17.53 16.35 17.39 121,429 +1.07(+6.56%)
Nov 04, 2020 16.20 16.41 15.88 16.32 68,147 +0.20(+1.24%)
Nov 03, 2020 16.00 16.30 15.63 16.12 82,580 +0.21(+1.32%)
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.