Alpha and Omega Semi (NQ: AOSL )

30.22 USD -0.65 (-2.11%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 32.43 32.99 32.16 32.90 160,889 +0.69(+2.14%)
May 28, 2021 32.63 32.72 31.91 32.21 143,419 -0.21(-0.65%)
May 27, 2021 31.37 32.50 30.99 32.42 384,466 +1.34(+4.31%)
May 26, 2021 30.51 31.23 30.51 31.08 115,743 +0.84(+2.78%)
May 25, 2021 31.70 32.10 30.15 30.24 211,074 -1.02(-3.26%)
May 24, 2021 30.90 31.86 30.50 31.26 212,707 +0.66(+2.16%)
May 21, 2021 31.06 31.20 30.50 30.60 261,265 -0.11(-0.36%)
May 20, 2021 30.98 31.00 30.18 30.71 225,955 -0.07(-0.23%)
May 19, 2021 29.30 31.14 28.82 30.78 347,070 +0.87(+2.91%)
May 18, 2021 30.01 30.91 29.50 29.91 289,382 +0.42(+1.42%)
May 17, 2021 28.00 29.94 27.68 29.49 688,658 +1.02(+3.58%)
May 14, 2021 27.93 28.72 27.39 28.47 150,075 +1.12(+4.10%)
May 13, 2021 27.38 28.20 26.41 27.35 278,057 +0.67(+2.51%)
May 12, 2021 27.57 28.25 26.60 26.68 216,172 -1.48(-5.26%)
May 11, 2021 26.21 28.51 25.32 28.16 375,678 +0.30(+1.08%)
May 10, 2021 30.15 30.15 27.80 27.86 224,080 -2.52(-8.29%)
May 07, 2021 29.64 30.67 29.44 30.38 263,007 +1.17(+4.01%)
May 06, 2021 31.50 31.71 27.55 29.21 430,007 -0.43(-1.45%)
May 05, 2021 29.28 30.16 28.59 29.64 181,623 +0.67(+2.31%)
May 04, 2021 30.37 30.43 28.16 28.97 308,825 -2.07(-6.67%)
May 03, 2021 31.37 31.70 30.04 31.04 382,220 -0.06(-0.19%)
Apr 30, 2021 31.20 31.75 30.72 31.10 238,400 -0.98(-3.05%)
Apr 29, 2021 32.61 32.61 31.14 32.08 224,577 +0.07(+0.22%)
Apr 28, 2021 32.04 32.48 31.52 32.01 169,558 -0.21(-0.65%)
Apr 27, 2021 32.61 32.61 31.81 32.22 163,135 -0.04(-0.12%)
Apr 26, 2021 31.77 32.51 31.59 32.26 216,982 +0.67(+2.12%)
Apr 23, 2021 30.38 31.80 30.30 31.59 156,500 +1.29(+4.26%)
Apr 22, 2021 30.30 31.57 29.55 30.30 432,156 -0.07(-0.23%)
Apr 21, 2021 28.27 30.47 28.04 30.37 355,603 +1.93(+6.79%)
Apr 20, 2021 29.70 29.90 26.94 28.44 734,834 -1.50(-5.01%)
Apr 19, 2021 31.66 31.78 29.57 29.94 213,367 -2.16(-6.73%)
Apr 16, 2021 32.50 32.54 31.66 32.10 118,200 -0.43(-1.32%)
Apr 15, 2021 32.96 33.30 31.90 32.53 173,308 +0.15(+0.46%)
Apr 14, 2021 32.21 33.31 32.10 32.38 147,998 +0.03(+0.09%)
Apr 13, 2021 32.56 33.36 31.77 32.35 150,406 -0.11(-0.34%)
Apr 12, 2021 33.22 33.60 31.83 32.46 198,182 -1.17(-3.48%)
Apr 09, 2021 34.55 34.75 33.01 33.63 209,100 -1.22(-3.50%)
Apr 08, 2021 34.94 34.94 33.26 34.85 216,783 +1.59(+4.78%)
Apr 07, 2021 34.63 34.88 33.10 33.26 229,743 -1.70(-4.86%)
Apr 06, 2021 35.22 35.83 34.21 34.96 177,005 -0.01(-0.03%)
Apr 05, 2021 35.86 35.86 33.81 34.97 208,972 +0.47(+1.36%)
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.