Indicators

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.17	12.44	11.96	12.28	130,831	+0.10(+0.82%)
Sep 27, 2019	12.42	12.58	12.02	12.18	91,700	-0.25(-2.01%)
Sep 26, 2019	12.88	12.88	12.27	12.43	61,522	-0.47(-3.64%)
Sep 25, 2019	12.72	12.98	12.46	12.90	115,422	+0.15(+1.18%)
Sep 24, 2019	13.21	13.21	12.67	12.75	196,395	-0.33(-2.52%)
Sep 23, 2019	12.89	13.17	12.64	13.08	122,101	+0.04(+0.31%)
Sep 20, 2019	13.14	13.21	12.87	13.04	194,100	-0.10(-0.76%)
Sep 19, 2019	13.33	13.67	13.07	13.14	79,286	-0.08(-0.61%)
Sep 18, 2019	13.02	13.27	12.93	13.22	86,775	+0.20(+1.54%)
Sep 17, 2019	13.30	13.30	12.75	13.02	81,260	-0.11(-0.84%)
Sep 16, 2019	13.05	13.34	12.70	13.13	121,769	+0.17(+1.31%)
Sep 13, 2019	13.10	13.20	12.86	12.96	128,000	-0.11(-0.84%)
Sep 12, 2019	13.23	13.30	12.62	13.07	108,753	-0.18(-1.36%)
Sep 11, 2019	12.78	13.28	12.40	13.25	111,442	+0.54(+4.25%)
Sep 10, 2019	12.20	12.92	11.97	12.71	125,319	+0.42(+3.42%)
Sep 09, 2019	12.42	12.42	11.86	12.29	181,453	+0.05(+0.41%)
Sep 06, 2019	12.50	12.60	12.16	12.24	87,400	-0.23(-1.84%)
Sep 05, 2019	12.24	12.95	12.24	12.47	226,581	+0.48(+4.00%)
Sep 04, 2019	11.93	12.21	11.67	11.99	106,197	+0.23(+1.96%)

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.