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 (%)
Aug 31, 2021 28.98 29.75 28.23 29.05 436,928 +0.16(+0.55%)
Aug 30, 2021 29.30 29.43 28.23 28.89 182,181 -0.08(-0.28%)
Aug 27, 2021 27.40 29.04 27.40 28.97 290,920 +1.60(+5.85%)
Aug 26, 2021 27.15 27.50 27.00 27.37 135,185 +0.25(+0.92%)
Aug 25, 2021 26.95 27.38 26.84 27.12 110,080 +0.22(+0.82%)
Aug 24, 2021 26.57 27.15 26.28 26.90 150,458 +0.43(+1.62%)
Aug 23, 2021 26.18 26.64 25.61 26.47 207,267 +0.65(+2.52%)
Aug 20, 2021 25.09 25.83 25.09 25.82 223,712 +0.67(+2.66%)
Aug 19, 2021 24.98 25.46 24.70 25.15 241,823 -0.06(-0.24%)
Aug 18, 2021 25.20 26.06 24.89 25.21 123,103 +0.03(+0.12%)
Aug 17, 2021 25.36 25.55 24.32 25.18 314,327 -0.62(-2.40%)
Aug 16, 2021 26.67 26.67 25.55 25.80 259,946 -1.11(-4.12%)
Aug 13, 2021 27.41 27.41 26.51 26.91 169,028 -0.38(-1.39%)
Aug 12, 2021 28.99 30.19 26.11 27.29 695,059 +0.06(+0.22%)
Aug 11, 2021 27.08 27.45 25.85 27.23 294,678 +0.23(+0.85%)
Aug 10, 2021 26.75 27.04 25.91 27.00 182,013 +0.21(+0.78%)
Aug 09, 2021 26.69 26.99 26.10 26.79 233,178 +0.27(+1.02%)
Aug 06, 2021 25.75 26.55 25.75 26.52 143,014 +0.69(+2.67%)
Aug 05, 2021 25.60 26.46 25.43 25.83 176,286 +0.23(+0.90%)
Aug 04, 2021 25.85 26.31 25.50 25.60 155,205 -0.42(-1.61%)
Aug 03, 2021 26.13 26.53 25.11 26.02 252,730 +0.02(+0.08%)
Aug 02, 2021 26.67 26.87 25.92 26.00 218,693 +0.01(+0.04%)
Jul 30, 2021 25.50 26.24 25.06 25.99 135,014 +0.32(+1.25%)
Jul 29, 2021 25.51 25.98 25.27 25.67 187,855 +0.41(+1.62%)
Jul 28, 2021 24.60 25.62 24.42 25.26 122,797 +0.86(+3.52%)
Jul 27, 2021 24.71 24.91 23.66 24.40 213,368 -0.42(-1.69%)
Jul 26, 2021 25.25 25.79 24.48 24.82 239,200 -0.49(-1.94%)
Jul 23, 2021 25.76 25.76 24.92 25.31 140,198 -0.17(-0.67%)
Jul 22, 2021 26.30 26.43 25.09 25.48 214,605 -1.18(-4.43%)
Jul 21, 2021 25.68 26.73 25.62 26.66 133,303 +1.10(+4.30%)
Jul 20, 2021 25.01 26.02 24.47 25.56 240,302 +0.60(+2.40%)
Jul 19, 2021 24.82 25.60 24.01 24.96 226,112 -0.44(-1.73%)
Jul 16, 2021 27.11 27.29 25.26 25.40 179,972 -1.45(-5.40%)
Jul 15, 2021 27.47 27.54 26.40 26.85 228,184 -0.91(-3.28%)
Jul 14, 2021 28.63 29.06 27.71 27.76 147,085 -0.52(-1.84%)
Jul 13, 2021 29.00 29.03 27.85 28.28 207,631 -0.96(-3.28%)
Jul 12, 2021 29.21 29.27 28.51 29.24 129,058 +0.10(+0.34%)
Jul 09, 2021 28.63 29.35 28.26 29.14 145,394 +0.90(+3.19%)
Jul 08, 2021 28.40 28.83 26.89 28.24 248,833 -0.91(-3.12%)
Jul 07, 2021 29.45 29.75 28.57 29.15 307,908 +0.11(+0.38%)
Jul 06, 2021 30.02 30.02 28.60 29.04 199,195 -0.72(-2.42%)
Jul 02, 2021 30.37 30.48 29.42 29.76 137,600 -0.37(-1.23%)
Jul 01, 2021 30.41 30.51 29.58 30.13 152,225 -0.26(-0.86%)
Jun 30, 2021 30.60 30.76 30.01 30.39 145,560 -0.19(-0.62%)
Jun 29, 2021 30.51 30.93 30.18 30.58 259,420 +0.13(+0.43%)
Jun 28, 2021 29.06 30.96 28.90 30.45 522,210 +1.66(+5.77%)
Jun 25, 2021 30.01 30.39 28.77 28.79 1,015,328 -1.11(-3.71%)
Jun 24, 2021 28.69 30.22 28.52 29.90 612,101 +1.63(+5.77%)
Jun 23, 2021 28.23 28.58 27.91 28.27 512,722 +0.31(+1.11%)
Jun 22, 2021 28.35 28.45 27.45 27.96 204,150 -0.37(-1.31%)
Jun 21, 2021 28.05 28.66 27.43 28.33 224,398 +0.50(+1.80%)
Jun 18, 2021 28.05 29.19 27.32 27.83 356,940 -1.00(-3.47%)
Jun 17, 2021 29.31 29.70 28.32 28.83 400,535 -0.69(-2.34%)
Jun 16, 2021 30.03 30.42 29.20 29.52 160,130 -0.66(-2.19%)
Jun 15, 2021 30.81 31.21 30.11 30.18 143,820 -0.69(-2.24%)
Jun 14, 2021 30.16 31.33 30.10 30.87 207,262 +0.71(+2.35%)
Jun 11, 2021 30.33 30.48 29.85 30.16 210,415 -0.01(-0.03%)
Jun 10, 2021 30.29 30.99 29.67 30.17 162,581 -0.05(-0.17%)
Jun 09, 2021 30.78 30.78 30.16 30.22 206,280 -0.56(-1.82%)
Jun 08, 2021 31.54 31.83 30.54 30.78 143,531 -0.61(-1.94%)
Jun 07, 2021 31.27 31.50 30.68 31.39 134,949 +0.19(+0.61%)
Jun 04, 2021 30.80 31.44 30.80 31.20 120,386 +0.80(+2.63%)
Jun 03, 2021 32.00 32.11 30.35 30.40 216,881 -2.04(-6.29%)
Jun 02, 2021 32.99 32.99 32.13 32.44 147,883 -0.46(-1.40%)
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.