Skip to main content

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.18 31.70 31.18 31.55 186,484 +0.37(+1.19%)
Aug 30, 2023 30.91 31.65 30.62 31.18 122,208 +0.10(+0.32%)
Aug 29, 2023 29.91 31.28 29.90 31.08 102,200 +1.06(+3.53%)
Aug 28, 2023 30.30 30.67 29.91 30.02 88,160 -0.12(-0.40%)
Aug 25, 2023 30.24 30.39 29.78 30.14 75,262 -0.08(-0.26%)
Aug 24, 2023 31.23 31.23 30.18 30.22 119,326 -0.84(-2.70%)
Aug 23, 2023 30.63 31.24 30.47 31.06 112,122 +0.33(+1.07%)
Aug 22, 2023 31.53 31.61 30.28 30.73 156,297 -0.49(-1.57%)
Aug 21, 2023 30.98 31.54 30.62 31.22 127,125 +0.23(+0.74%)
Aug 18, 2023 30.53 31.23 30.27 30.99 154,974 +0.42(+1.37%)
Aug 17, 2023 31.67 31.75 30.53 30.57 168,212 -1.14(-3.60%)
Aug 16, 2023 32.17 32.26 31.51 31.71 157,781 -0.62(-1.92%)
Aug 15, 2023 32.77 32.88 32.29 32.33 109,970 -0.47(-1.43%)
Aug 14, 2023 32.37 33.07 32.11 32.80 168,976 +0.33(+1.02%)
Aug 11, 2023 34.08 34.34 32.16 32.47 233,028 -1.83(-5.34%)
Aug 10, 2023 34.12 35.40 33.39 34.30 397,190 +2.48(+7.79%)
Aug 09, 2023 33.30 33.30 31.52 31.82 277,463 -1.74(-5.18%)
Aug 08, 2023 33.00 33.74 32.85 33.56 178,301 +0.06(+0.18%)
Aug 07, 2023 33.44 33.73 32.83 33.50 186,409 +0.24(+0.72%)
Aug 04, 2023 32.30 33.64 32.23 33.26 253,562 +0.79(+2.43%)
Aug 03, 2023 31.93 33.16 31.90 32.47 170,208 +0.09(+0.28%)
Aug 02, 2023 32.29 32.55 32.04 32.38 159,433 -0.35(-1.07%)
Aug 01, 2023 32.54 32.78 32.25 32.73 143,172 -0.15(-0.46%)
Jul 31, 2023 31.57 32.93 31.57 32.88 202,774 +1.43(+4.55%)
Jul 28, 2023 31.38 32.11 31.24 31.45 103,670 +0.57(+1.85%)
Jul 27, 2023 30.97 31.37 30.70 30.88 110,725 +0.43(+1.41%)
Jul 26, 2023 30.75 31.01 30.23 30.45 115,430 -0.56(-1.81%)
Jul 25, 2023 30.80 31.61 30.80 31.01 165,442 +0.20(+0.65%)
Jul 24, 2023 31.21 31.45 30.75 30.81 99,670 -0.47(-1.50%)
Jul 21, 2023 31.70 31.74 30.88 31.28 208,168 +0.01(+0.03%)
Jul 20, 2023 32.17 32.17 30.79 31.27 162,528 -1.27(-3.90%)
Jul 19, 2023 32.40 32.63 32.23 32.54 122,158 +0.10(+0.31%)
Jul 18, 2023 32.63 32.95 32.36 32.44 169,984 -0.31(-0.95%)
Jul 17, 2023 32.04 32.99 31.92 32.75 145,211 +0.73(+2.28%)
Jul 14, 2023 32.46 32.72 31.88 32.02 136,354 -0.58(-1.78%)
Jul 13, 2023 32.24 32.72 32.00 32.60 135,749 +0.42(+1.31%)
Jul 12, 2023 32.23 32.36 31.91 32.18 142,163 +0.43(+1.35%)
Jul 11, 2023 31.61 31.85 31.10 31.75 193,908 +0.23(+0.73%)
Jul 10, 2023 31.46 31.97 31.01 31.52 149,131 +0.09(+0.29%)
Jul 07, 2023 31.49 31.99 31.35 31.43 198,644 +0.06(+0.19%)
Jul 06, 2023 31.33 31.64 30.98 31.37 138,442 -0.51(-1.60%)
Jul 05, 2023 32.59 32.69 31.85 31.88 138,541 -0.99(-3.01%)
Jul 03, 2023 32.80 33.15 32.06 32.87 93,692 +0.07(+0.21%)
Jun 30, 2023 32.80 33.02 32.52 32.80 148,447 +0.32(+0.99%)
Jun 29, 2023 32.23 32.53 31.78 32.48 140,194 +0.48(+1.50%)
Jun 28, 2023 31.29 32.17 31.06 32.00 152,388 +0.34(+1.07%)
Jun 27, 2023 31.15 31.70 29.98 31.66 276,928 +0.44(+1.41%)
Jun 26, 2023 29.93 31.80 29.93 31.22 299,991 +1.31(+4.38%)
Jun 23, 2023 30.13 30.41 29.70 29.91 843,980 -0.96(-3.11%)
Jun 22, 2023 30.40 30.91 30.21 30.87 134,858 +0.26(+0.85%)
Jun 21, 2023 31.31 31.84 30.50 30.61 237,674 -0.77(-2.45%)
Jun 20, 2023 29.29 31.48 29.18 31.38 432,813 +2.05(+6.99%)
Jun 16, 2023 29.48 29.48 28.60 29.33 981,691 +0.20(+0.69%)
Jun 15, 2023 28.51 29.14 28.28 29.13 283,724 +0.34(+1.18%)
Jun 14, 2023 29.69 29.78 28.59 28.79 286,864 -0.90(-3.03%)
Jun 13, 2023 30.25 30.26 29.26 29.69 297,049 +0.05(+0.17%)
Jun 12, 2023 29.25 29.95 29.18 29.64 195,731 +0.54(+1.86%)
Jun 09, 2023 29.73 29.93 28.99 29.10 179,917 -0.41(-1.39%)
Jun 08, 2023 29.56 29.76 29.05 29.51 143,721 +0.09(+0.31%)
Jun 07, 2023 28.64 29.98 28.64 29.42 222,575 +1.06(+3.74%)
Jun 06, 2023 27.12 28.68 27.12 28.36 162,376 +0.99(+3.62%)
Jun 05, 2023 28.32 28.32 27.20 27.37 186,084 -1.29(-4.50%)
Jun 02, 2023 28.37 28.77 28.00 28.66 216,759 +0.78(+2.80%)
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.