Alpha and Omega Semi (NQ: AOSL )

21.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.33 21.89 20.85 21.84 116,910 +0.81(+3.85%)
Mar 26, 2024 21.71 21.88 21.03 21.03 97,043 -0.55(-2.55%)
Mar 25, 2024 21.57 21.76 21.43 21.58 59,885 -0.06(-0.28%)
Mar 22, 2024 22.10 22.22 21.58 21.64 65,836 -0.58(-2.61%)
Mar 21, 2024 21.59 23.15 21.55 22.22 198,831 +0.87(+4.07%)
Mar 20, 2024 20.56 21.55 20.36 21.35 132,223 +0.62(+2.99%)
Mar 19, 2024 20.75 21.09 20.57 20.73 83,448 -0.19(-0.91%)
Mar 18, 2024 21.61 21.62 20.92 20.92 117,765 -0.63(-2.92%)
Mar 15, 2024 21.40 21.93 21.40 21.55 271,588 -0.09(-0.42%)
Mar 14, 2024 22.25 22.47 21.48 21.64 111,816 -0.83(-3.69%)
Mar 13, 2024 23.05 23.33 22.36 22.47 130,934 -0.85(-3.64%)
Mar 12, 2024 23.58 23.66 23.08 23.32 100,328 -0.24(-1.02%)
Mar 11, 2024 23.59 24.01 23.33 23.56 127,010 -0.38(-1.59%)
Mar 08, 2024 24.90 25.00 23.91 23.94 85,236 -0.64(-2.60%)
Mar 07, 2024 23.20 25.01 23.20 24.58 135,014 +1.59(+6.92%)
Mar 06, 2024 22.68 23.25 22.50 22.99 99,141 +0.70(+3.14%)
Mar 05, 2024 22.54 22.74 22.15 22.29 91,783 -0.47(-2.07%)
Mar 04, 2024 23.00 23.34 22.53 22.76 107,269 -0.10(-0.44%)
Mar 01, 2024 22.05 22.96 21.93 22.86 157,640 +0.96(+4.38%)
Feb 29, 2024 22.15 22.30 21.59 21.90 158,041 +0.24(+1.11%)
Feb 28, 2024 21.68 22.01 21.61 21.66 115,430 -0.34(-1.55%)
Feb 27, 2024 22.36 22.68 21.97 22.00 107,790 -0.19(-0.86%)
Feb 26, 2024 21.81 22.39 21.81 22.19 106,018 +0.38(+1.74%)
Feb 23, 2024 21.80 22.07 21.59 21.81 158,051 -0.28(-1.27%)
Feb 22, 2024 22.09 22.23 21.89 22.09 183,535 -0.02(-0.09%)
Feb 21, 2024 22.20 22.23 21.75 22.11 133,770 -0.12(-0.54%)
Feb 20, 2024 22.07 22.59 21.79 22.23 181,139 -0.18(-0.80%)
Feb 16, 2024 22.88 23.00 22.35 22.41 127,795 -0.56(-2.44%)
Feb 15, 2024 23.29 23.43 22.73 22.97 194,268 +0.08(+0.35%)
Feb 14, 2024 22.75 23.06 22.41 22.89 167,851 +0.66(+2.97%)
Feb 13, 2024 22.79 23.09 22.08 22.23 208,657 -1.42(-6.00%)
Feb 12, 2024 23.60 24.02 23.52 23.65 174,953 +0.18(+0.77%)
Feb 09, 2024 22.54 23.67 22.48 23.47 202,483 +0.97(+4.31%)
Feb 08, 2024 22.81 23.25 22.25 22.50 250,254 -0.50(-2.17%)
Feb 07, 2024 23.55 24.42 21.37 23.00 562,320 -2.74(-10.64%)
Feb 06, 2024 25.90 25.97 25.31 25.74 155,602 -0.33(-1.27%)
Feb 05, 2024 25.07 26.18 24.83 26.07 166,775 +0.84(+3.33%)
Feb 02, 2024 25.53 25.82 25.22 25.23 93,397 -0.66(-2.55%)
Feb 01, 2024 25.81 25.95 25.48 25.89 114,725 +0.23(+0.90%)
Jan 31, 2024 26.16 26.80 25.62 25.66 117,914 -0.76(-2.88%)
Jan 30, 2024 27.31 27.74 26.42 26.42 78,076 -1.15(-4.17%)
Jan 29, 2024 26.70 27.58 26.38 27.57 170,086 +0.77(+2.87%)
Jan 26, 2024 27.95 27.95 26.48 26.80 125,746 -1.17(-4.18%)
Jan 25, 2024 28.49 28.49 27.46 27.97 149,090 -0.13(-0.46%)
Jan 24, 2024 29.11 29.11 27.83 28.10 130,941 -0.61(-2.12%)
Jan 23, 2024 28.58 28.79 28.32 28.71 108,459 +0.54(+1.92%)
Jan 22, 2024 28.00 28.50 27.79 28.17 176,712 +0.63(+2.29%)
Jan 19, 2024 27.34 27.62 26.61 27.54 117,689 +0.31(+1.14%)
Jan 18, 2024 26.68 27.31 26.45 27.23 110,714 +0.98(+3.73%)
Jan 17, 2024 25.64 26.33 25.45 26.25 174,455 +0.09(+0.34%)
Jan 16, 2024 26.16 26.34 25.93 26.16 124,582 -0.27(-1.02%)
Jan 12, 2024 26.79 26.87 26.40 26.43 93,641 -0.11(-0.41%)
Jan 11, 2024 26.39 26.71 26.17 26.54 134,520 +0.42(+1.61%)
Jan 10, 2024 26.37 26.39 25.56 26.12 163,201 -0.36(-1.36%)
Jan 09, 2024 26.16 26.69 25.86 26.48 167,084 -0.26(-0.97%)
Jan 08, 2024 26.31 27.06 26.23 26.74 128,237 +0.43(+1.63%)
Jan 05, 2024 26.62 27.46 26.05 26.31 202,854 -0.36(-1.35%)
Jan 04, 2024 28.19 28.21 26.62 26.67 224,769 -1.54(-5.46%)
Jan 03, 2024 26.99 28.38 26.52 28.21 329,430 +0.83(+3.03%)
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.