Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.35 (+1.60%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.76 12.80 12.12 12.19 166,100 -0.67(-5.21%)
Jan 30, 2020 12.97 13.13 12.67 12.86 61,366 -0.23(-1.76%)
Jan 29, 2020 13.35 13.36 13.03 13.09 101,562 -0.25(-1.87%)
Jan 28, 2020 13.25 13.37 12.96 13.34 86,394 +0.13(+0.98%)
Jan 27, 2020 13.52 13.52 13.08 13.21 88,457 -0.67(-4.83%)
Jan 24, 2020 14.23 14.31 13.69 13.88 118,000 -0.19(-1.35%)
Jan 23, 2020 13.90 14.20 13.78 14.07 78,225 +0.13(+0.93%)
Jan 22, 2020 13.96 14.16 13.88 13.94 143,233 +0.02(+0.14%)
Jan 21, 2020 14.09 14.20 13.77 13.92 72,758 -0.26(-1.83%)
Jan 17, 2020 14.15 14.28 13.87 14.18 60,200 +0.03(+0.21%)
Jan 16, 2020 14.40 14.50 14.05 14.15 92,294 -0.10(-0.70%)
Jan 15, 2020 14.10 14.41 14.05 14.25 118,374 +0.16(+1.14%)
Jan 14, 2020 13.48 14.20 13.33 14.09 217,538 +0.62(+4.60%)
Jan 13, 2020 13.39 13.62 13.31 13.47 50,354 +0.15(+1.09%)
Jan 10, 2020 13.53 13.60 13.32 13.32 77,200 -0.25(-1.81%)
Jan 09, 2020 13.40 13.59 13.30 13.57 71,476 +0.21(+1.53%)
Jan 08, 2020 13.30 13.48 13.17 13.37 121,867 +0.06(+0.49%)
Jan 07, 2020 13.16 13.46 13.10 13.30 73,062 +0.18(+1.37%)
Jan 06, 2020 13.50 13.50 13.12 13.12 58,764 -0.40(-2.96%)
Jan 03, 2020 13.50 13.68 13.50 13.52 48,100 -0.16(-1.17%)
Jan 02, 2020 13.76 13.78 13.41 13.68 88,366 +0.06(+0.44%)
Dec 31, 2019 13.46 13.71 13.40 13.62 73,900 +0.09(+0.67%)
Dec 30, 2019 13.68 13.70 13.27 13.53 80,207 -0.13(-0.95%)
Dec 27, 2019 13.88 13.88 13.60 13.66 32,600 -0.16(-1.16%)
Dec 26, 2019 13.81 13.87 13.63 13.82 52,189 +0.06(+0.44%)
Dec 24, 2019 13.90 13.90 13.70 13.76 36,800 -0.17(-1.22%)
Dec 23, 2019 13.98 14.05 13.87 13.93 83,651 -0.03(-0.21%)
Dec 20, 2019 13.95 14.06 13.48 13.96 173,100 +0.01(+0.07%)
Dec 19, 2019 14.05 14.16 13.75 13.95 259,581 -0.08(-0.57%)
Dec 18, 2019 13.03 14.05 12.74 14.03 381,221 +0.82(+6.21%)
Dec 17, 2019 12.95 13.43 12.95 13.21 155,739 +0.28(+2.17%)
Dec 16, 2019 13.00 13.06 12.90 12.93 133,472 -0.02(-0.15%)
Dec 13, 2019 12.85 12.96 12.46 12.95 66,400 +0.10(+0.78%)
Dec 12, 2019 12.49 12.88 12.38 12.85 97,211 +0.37(+2.92%)
Dec 11, 2019 12.20 12.50 12.13 12.48 69,448 +0.29(+2.34%)
Dec 10, 2019 12.19 12.28 12.07 12.20 60,565 +0.03(+0.25%)
Dec 09, 2019 12.13 12.19 11.96 12.17 56,585 -0.02(-0.16%)
Dec 06, 2019 12.11 12.27 12.02 12.19 101,200 +0.20(+1.67%)
Dec 05, 2019 11.88 12.00 11.70 11.99 54,431 +0.21(+1.78%)
Dec 04, 2019 11.48 11.81 11.40 11.78 84,705 +0.42(+3.70%)
Dec 03, 2019 11.49 11.52 11.09 11.36 119,339 -0.29(-2.45%)
Dec 02, 2019 11.93 12.02 11.63 11.64 89,543 -0.25(-2.06%)
Nov 29, 2019 11.76 11.96 11.72 11.89 37,000 +0.03(+0.25%)
Nov 27, 2019 12.03 12.08 11.80 11.86 56,400 -0.15(-1.25%)
Nov 26, 2019 12.09 12.18 11.86 12.01 55,036 -0.08(-0.66%)
Nov 25, 2019 11.64 12.23 11.64 12.09 81,977 +0.51(+4.40%)
Nov 22, 2019 11.43 11.65 11.35 11.58 51,900 +0.23(+2.03%)
Nov 21, 2019 11.74 11.74 11.30 11.35 99,450 -0.36(-3.07%)
Nov 20, 2019 11.78 12.04 11.66 11.71 75,575 -0.16(-1.39%)
Nov 19, 2019 12.26 12.26 11.86 11.88 87,613 -0.29(-2.42%)
Nov 18, 2019 12.63 12.63 12.16 12.17 85,603 -0.52(-4.10%)
Nov 15, 2019 12.94 12.97 12.59 12.69 142,400 -0.16(-1.25%)
Nov 14, 2019 12.98 13.00 12.77 12.85 72,906 -0.14(-1.08%)
Nov 13, 2019 12.66 13.13 12.54 12.99 177,516 +0.24(+1.88%)
Nov 12, 2019 12.52 12.98 12.43 12.75 107,896 +0.28(+2.25%)
Nov 11, 2019 12.35 12.50 12.24 12.47 114,431 -0.00(-0.04%)
Nov 08, 2019 12.06 12.50 12.04 12.47 119,200 +0.29(+2.34%)
Nov 07, 2019 12.31 12.61 12.09 12.19 116,937 +0.01(+0.08%)
Nov 06, 2019 12.09 12.19 11.90 12.18 157,236 +0.08(+0.66%)
Nov 05, 2019 12.65 13.65 12.01 12.10 265,932 -1.67(-12.13%)
Nov 04, 2019 13.50 13.87 13.44 13.77 163,568 +0.43(+3.22%)
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.