Skip to main content

Alpha and Omega Semi (NQ: AOSL )

45.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 42.28 46.73 41.05 45.69 1,091,092 +3.38(+7.99%)
Jul 12, 2024 40.25 44.08 39.51 42.31 1,124,571 +2.69(+6.79%)
Jul 11, 2024 38.81 40.26 38.27 39.62 736,362 +2.48(+6.68%)
Jul 10, 2024 38.23 38.34 37.06 37.14 225,912 -1.03(-2.70%)
Jul 09, 2024 37.60 38.24 36.88 38.17 237,235 +0.74(+1.98%)
Jul 08, 2024 37.48 37.96 37.06 37.43 324,607 -0.05(-0.13%)
Jul 05, 2024 37.82 38.19 36.69 37.48 381,062 -0.34(-0.90%)
Jul 03, 2024 38.64 39.48 37.71 37.82 214,186 -0.60(-1.56%)
Jul 02, 2024 38.11 40.79 38.11 38.42 529,898 +0.18(+0.47%)
Jul 01, 2024 37.37 38.38 36.60 38.24 312,588 +0.87(+2.33%)
Jun 28, 2024 37.00 37.88 36.07 37.37 528,002 +1.60(+4.47%)
Jun 27, 2024 37.52 37.57 34.69 35.77 394,514 -1.61(-4.31%)
Jun 26, 2024 36.42 37.53 36.25 37.38 522,787 +0.80(+2.19%)
Jun 25, 2024 35.88 36.65 34.09 36.58 521,758 +0.70(+1.95%)
Jun 24, 2024 32.56 36.60 32.56 35.88 766,641 +3.39(+10.43%)
Jun 21, 2024 32.61 32.88 31.56 32.49 816,071 -0.05(-0.15%)
Jun 20, 2024 31.50 36.50 31.04 32.54 1,333,130 +1.19(+3.80%)
Jun 18, 2024 30.55 31.40 30.32 31.35 206,526 +0.83(+2.72%)
Jun 17, 2024 29.72 30.56 29.41 30.52 176,253 +0.39(+1.29%)
Jun 14, 2024 30.01 30.19 29.68 30.13 144,345 +0.20(+0.67%)
Jun 13, 2024 30.58 30.60 29.31 29.93 166,256 -0.74(-2.41%)
Jun 12, 2024 30.00 31.26 29.99 30.67 202,942 +1.10(+3.72%)
Jun 11, 2024 29.04 29.59 28.70 29.57 179,391 +0.20(+0.68%)
Jun 10, 2024 28.71 29.54 28.71 29.37 127,043 +0.22(+0.75%)
Jun 07, 2024 29.22 29.63 28.92 29.15 93,496 -0.38(-1.29%)
Jun 06, 2024 29.57 29.78 29.00 29.53 114,580 -0.18(-0.61%)
Jun 05, 2024 28.74 29.83 28.49 29.71 229,700 +1.31(+4.61%)
Jun 04, 2024 28.74 28.74 27.90 28.40 109,560 -0.39(-1.35%)
Jun 03, 2024 29.69 29.96 27.99 28.79 209,592 -0.52(-1.77%)
May 31, 2024 29.99 30.39 28.94 29.31 156,611 -0.48(-1.61%)
May 30, 2024 29.69 30.58 29.65 29.79 235,519 +0.35(+1.19%)
May 29, 2024 29.07 29.60 28.88 29.44 136,660 -0.27(-0.91%)
May 28, 2024 28.71 29.96 28.46 29.71 288,638 +1.37(+4.83%)
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%)
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.