Alpha and Omega Semi (NQ: AOSL )

21.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.31 31.73 30.92 31.37 143,204 +0.15(+0.48%)
Sep 29, 2021 32.62 32.92 30.90 31.22 282,716 -1.26(-3.88%)
Sep 28, 2021 33.17 33.49 31.41 32.48 357,598 -1.13(-3.36%)
Sep 27, 2021 32.74 34.00 31.86 33.61 516,186 +1.98(+6.26%)
Sep 24, 2021 30.45 32.18 30.21 31.63 359,861 +0.97(+3.16%)
Sep 23, 2021 29.50 30.83 28.80 30.66 316,385 +2.04(+7.13%)
Sep 22, 2021 28.01 28.96 27.92 28.62 143,465 +0.85(+3.06%)
Sep 21, 2021 28.13 28.13 27.10 27.77 130,611 +0.01(+0.04%)
Sep 20, 2021 27.86 28.19 27.14 27.76 258,246 -1.10(-3.81%)
Sep 17, 2021 29.05 29.24 28.33 28.86 354,185 -0.31(-1.06%)
Sep 16, 2021 28.45 29.22 27.92 29.17 191,192 +0.71(+2.49%)
Sep 15, 2021 28.40 28.49 27.68 28.46 211,915 +0.09(+0.32%)
Sep 14, 2021 29.00 29.00 28.27 28.37 198,802 -0.25(-0.87%)
Sep 13, 2021 28.89 28.89 27.97 28.62 259,412 -0.06(-0.21%)
Sep 10, 2021 28.63 29.36 28.56 28.68 152,392 +0.31(+1.09%)
Sep 09, 2021 28.42 28.76 28.22 28.37 133,244 +0.15(+0.53%)
Sep 08, 2021 29.00 29.00 27.84 28.22 234,476 -0.85(-2.92%)
Sep 07, 2021 29.10 29.75 28.84 29.07 191,719 +0.15(+0.52%)
Sep 03, 2021 28.81 29.20 28.50 28.92 152,924 +0.05(+0.17%)
Sep 02, 2021 28.90 29.25 28.68 28.87 125,329 +0.01(+0.03%)
Sep 01, 2021 29.40 29.40 28.55 28.86 153,921 -0.19(-0.65%)
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%)
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.