Skip to main content

Alpha and Omega Semi (NQ: AOSL )

22.04 +0.20 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 03, 2019 11.74 11.90 11.57 11.76 109,913 -0.02(-0.17%)
Aug 30, 2019 12.00 12.06 11.69 11.78 84,100 -0.13(-1.09%)
Aug 29, 2019 12.00 12.24 11.85 11.91 83,232 +0.05(+0.42%)
Aug 28, 2019 11.89 12.10 11.71 11.86 72,873 -0.09(-0.75%)
Aug 27, 2019 12.16 12.16 11.80 11.95 183,170 -0.11(-0.91%)
Aug 26, 2019 12.67 12.67 11.96 12.06 98,445 -0.20(-1.63%)
Aug 23, 2019 12.68 12.96 12.10 12.26 163,500 -0.53(-4.14%)
Aug 22, 2019 13.22 13.22 12.50 12.79 99,202 -0.07(-0.54%)
Aug 21, 2019 12.96 13.07 12.54 12.86 270,177 +0.12(+0.94%)
Aug 20, 2019 12.06 12.90 11.98 12.74 339,077 +0.70(+5.81%)
Aug 19, 2019 11.53 12.15 11.44 12.04 206,464 +0.62(+5.43%)
Aug 16, 2019 10.91 11.43 10.91 11.42 96,500 +0.61(+5.64%)
Aug 15, 2019 11.11 11.20 10.63 10.81 174,017 -0.24(-2.17%)
Aug 14, 2019 11.09 11.35 11.00 11.05 126,768 -0.27(-2.39%)
Aug 13, 2019 11.12 11.59 10.94 11.32 100,163 +0.30(+2.72%)
Aug 12, 2019 10.73 11.09 10.73 11.02 100,597 -0.14(-1.25%)
Aug 09, 2019 10.98 11.41 10.80 11.16 149,900 -0.22(-1.93%)
Aug 08, 2019 9.450 11.69 9.306 11.38 463,575 +2.58(+29.32%)
Aug 07, 2019 8.730 9.100 8.730 8.800 80,255 -0.16(-1.79%)
Aug 06, 2019 9.260 9.340 8.900 8.960 66,060 -0.22(-2.40%)
Aug 05, 2019 9.260 9.330 8.980 9.180 66,060 -0.34(-3.57%)
Aug 02, 2019 9.470 9.770 9.400 9.520 75,800 -0.03(-0.31%)
Aug 01, 2019 10.11 10.36 9.290 9.550 82,600 -0.60(-5.91%)
Jul 31, 2019 10.37 10.84 10.13 10.15 74,594 -0.30(-2.87%)
Jul 30, 2019 10.20 10.52 10.20 10.45 46,015 +0.08(+0.77%)
Jul 29, 2019 10.62 10.62 10.15 10.37 48,229 -0.27(-2.54%)
Jul 26, 2019 10.00 10.81 10.00 10.64 131,100 +0.77(+7.80%)
Jul 25, 2019 10.24 10.35 9.810 9.870 91,448 -0.39(-3.80%)
Jul 24, 2019 9.620 10.31 9.465 10.26 102,848 +0.66(+6.88%)
Jul 23, 2019 9.490 9.640 9.446 9.600 51,721 +0.17(+1.80%)
Jul 22, 2019 9.200 9.450 9.200 9.430 86,247 +0.20(+2.17%)
Jul 19, 2019 9.200 9.430 9.170 9.230 76,700 -0.01(-0.11%)
Jul 18, 2019 8.910 9.320 8.910 9.240 108,925 +0.33(+3.70%)
Jul 17, 2019 9.100 9.250 8.880 8.910 52,328 -0.20(-2.20%)
Jul 16, 2019 9.180 9.250 8.805 9.110 32,921 -0.07(-0.76%)
Jul 15, 2019 9.070 9.215 8.955 9.180 47,672 +0.10(+1.10%)
Jul 12, 2019 8.840 9.288 8.794 9.080 130,500 +0.28(+3.18%)
Jul 11, 2019 8.860 8.860 8.580 8.800 52,334 -0.03(-0.34%)
Jul 10, 2019 8.670 8.915 8.670 8.830 23,836 +0.20(+2.32%)
Jul 09, 2019 8.640 8.680 8.500 8.630 24,073 -0.06(-0.69%)
Jul 08, 2019 8.940 8.970 8.650 8.690 35,813 -0.25(-2.80%)
Jul 05, 2019 8.870 8.960 8.770 8.940 21,900 +0.01(+0.11%)
Jul 03, 2019 9.030 9.300 8.910 8.930 13,300 -0.07(-0.78%)
Jul 02, 2019 9.170 9.195 8.880 9.000 37,536 -0.21(-2.28%)
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.