Alpha and Omega Semi (NQ: AOSL )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	22.39	23.37	22.27	22.28	173,946	+0.12(+0.54%)
May 06, 2024	22.49	22.67	21.76	22.16	245,615	-0.20(-0.89%)
May 03, 2024	22.58	22.70	22.03	22.36	80,004	+0.46(+2.10%)
May 02, 2024	21.38	21.94	20.96	21.90	78,845	+0.83(+3.94%)
May 01, 2024	21.64	21.77	21.00	21.07	123,160	-0.80(-3.66%)
Apr 30, 2024	22.27	22.34	21.84	21.87	105,987	-0.59(-2.63%)
Apr 29, 2024	22.20	22.56	21.89	22.46	82,225	+0.27(+1.22%)
Apr 26, 2024	21.50	22.28	21.46	22.19	80,848	+0.68(+3.16%)
Apr 25, 2024	20.98	21.56	20.73	21.51	98,928	+0.30(+1.41%)
Apr 24, 2024	20.23	21.25	20.23	21.21	132,579	+1.03(+5.10%)
Apr 23, 2024	19.79	20.41	19.79	20.18	84,345	+0.39(+1.97%)
Apr 22, 2024	19.80	19.95	19.43	19.79	89,923	+0.24(+1.23%)
Apr 19, 2024	19.81	20.09	19.38	19.55	162,878	-0.47(-2.35%)
Apr 18, 2024	20.48	20.48	19.87	20.02	138,176	-0.64(-3.10%)
Apr 17, 2024	21.50	21.69	20.63	20.66	73,766	-0.69(-3.23%)
Apr 16, 2024	21.25	21.53	20.98	21.35	61,204	-0.11(-0.51%)
Apr 15, 2024	22.02	22.07	21.16	21.46	95,573	-0.26(-1.20%)
Apr 12, 2024	22.52	22.52	21.66	21.72	78,714	-1.17(-5.11%)
Apr 11, 2024	22.21	22.93	21.99	22.89	82,450	+0.61(+2.74%)
Apr 10, 2024	22.32	23.22	22.09	22.28	105,974	-0.90(-3.88%)
Apr 09, 2024	23.08	23.30	22.91	23.18	66,147	+0.25(+1.09%)
Apr 08, 2024	22.64	23.07	22.50	22.93	73,181	+0.42(+1.87%)
Apr 05, 2024	22.68	22.76	22.13	22.51	92,804	-0.29(-1.27%)
Apr 04, 2024	23.18	23.73	22.66	22.80	127,314	-0.02(-0.09%)
Apr 03, 2024	21.43	22.82	21.39	22.82	105,491	+1.07(+4.92%)
Apr 02, 2024	21.88	21.88	21.59	21.75	134,935	-0.32(-1.45%)
Apr 01, 2024	22.00	22.45	21.83	22.07	66,979	+0.03(+0.14%)
Mar 28, 2024	21.86	22.27	21.77	22.04	99,634	+0.20(+0.92%)
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%)
Jan 02, 2024	26.66	28.60	26.39	27.38	333,108	+1.32(+5.07%)
Dec 29, 2023	26.43	26.82	25.89	26.06	195,062	-0.49(-1.85%)
Dec 28, 2023	26.39	26.73	26.05	26.55	133,220	+0.05(+0.19%)
Dec 27, 2023	26.57	26.80	26.32	26.50	92,670	+0.05(+0.19%)
Dec 26, 2023	25.78	26.62	25.78	26.45	91,732	+0.68(+2.64%)
Dec 22, 2023	25.93	26.30	25.58	25.77	85,355	+0.12(+0.47%)
Dec 21, 2023	25.53	26.01	25.34	25.65	95,707	+0.57(+2.27%)
Dec 20, 2023	25.05	26.50	24.87	25.08	273,930	-0.08(-0.32%)
Dec 19, 2023	24.83	25.43	24.72	25.16	113,971	+0.41(+1.66%)
Dec 18, 2023	25.15	25.15	24.59	24.75	149,823	-0.12(-0.48%)
Dec 15, 2023	25.80	25.86	24.82	24.87	913,761	-0.55(-2.16%)
Dec 14, 2023	24.79	25.58	24.79	25.42	197,462	+1.02(+4.18%)
Dec 13, 2023	23.26	24.44	23.08	24.40	151,009	+0.94(+4.01%)
Dec 12, 2023	23.03	23.63	22.88	23.46	157,945	+0.44(+1.91%)
Dec 11, 2023	22.70	23.19	22.70	23.02	116,539	+0.30(+1.32%)
Dec 08, 2023	22.47	23.08	22.37	22.72	140,690	+0.11(+0.49%)
Dec 07, 2023	22.17	22.70	21.92	22.61	127,413	+0.66(+3.01%)
Dec 06, 2023	21.99	22.50	21.83	21.95	93,975	+0.27(+1.25%)
Dec 05, 2023	22.07	22.33	21.62	21.68	93,132	-0.55(-2.47%)
Dec 04, 2023	21.70	22.25	21.58	22.23	106,504	+0.49(+2.25%)

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.