Alpha and Omega Semi (NQ: AOSL )

22.14 +0.30 (+1.37%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.19 33.20 31.84 32.70 229,856 +1.07(+3.38%)
Mar 30, 2021 30.42 31.76 29.82 31.63 176,313 +1.30(+4.29%)
Mar 29, 2021 31.98 32.51 30.21 30.33 193,881 -1.95(-6.04%)
Mar 26, 2021 31.14 32.37 30.85 32.28 157,900 +1.43(+4.64%)
Mar 25, 2021 29.45 31.13 28.60 30.85 262,569 +0.34(+1.11%)
Mar 24, 2021 32.70 33.07 30.51 30.51 251,413 -1.12(-3.54%)
Mar 23, 2021 34.64 34.77 31.43 31.63 381,911 -3.30(-9.45%)
Mar 22, 2021 35.10 35.96 34.40 34.93 191,600 +0.05(+0.14%)
Mar 19, 2021 34.27 35.80 33.33 34.88 982,900 +0.56(+1.63%)
Mar 18, 2021 36.44 36.98 34.19 34.32 283,681 -2.92(-7.84%)
Mar 17, 2021 35.56 37.55 34.57 37.24 244,642 +0.88(+2.42%)
Mar 16, 2021 36.28 38.47 35.36 36.36 675,665 +0.09(+0.25%)
Mar 15, 2021 36.90 37.20 35.74 36.27 270,935 +0.03(+0.08%)
Mar 12, 2021 35.63 36.37 34.44 36.24 303,000 -0.43(-1.17%)
Mar 11, 2021 35.78 36.71 34.69 36.67 303,322 +2.75(+8.11%)
Mar 10, 2021 34.79 35.41 33.38 33.92 236,000 -0.08(-0.24%)
Mar 09, 2021 31.45 34.44 31.45 34.00 315,430 +3.66(+12.06%)
Mar 08, 2021 32.88 33.90 29.82 30.34 382,427 -2.58(-7.84%)
Mar 05, 2021 33.51 34.36 30.03 32.92 381,200 +0.63(+1.95%)
Mar 04, 2021 35.60 36.09 31.69 32.29 581,595 -2.81(-8.01%)
Mar 03, 2021 36.02 36.90 34.56 35.10 215,097 -0.57(-1.60%)
Mar 02, 2021 37.26 38.14 35.65 35.67 253,671 -2.18(-5.76%)
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.