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 (%)
Jan 31, 2019 11.64 12.05 11.58 11.91 85,083 +0.27(+2.32%)
Jan 30, 2019 11.81 11.81 11.50 11.64 69,775 -0.03(-0.26%)
Jan 29, 2019 11.80 11.80 11.47 11.67 58,372 -0.12(-1.02%)
Jan 28, 2019 12.40 12.42 11.72 11.79 94,109 -0.60(-4.84%)
Jan 25, 2019 11.54 12.42 11.54 12.39 87,700 +0.85(+7.37%)
Jan 24, 2019 11.80 12.10 11.47 11.54 150,430 -0.26(-2.20%)
Jan 23, 2019 10.29 11.90 10.17 11.80 258,443 +1.47(+14.23%)
Jan 22, 2019 10.46 10.69 10.15 10.33 101,567 -0.19(-1.81%)
Jan 18, 2019 10.38 10.56 10.20 10.52 82,300 +0.26(+2.53%)
Jan 17, 2019 10.38 10.38 10.09 10.26 46,307 -0.17(-1.63%)
Jan 16, 2019 10.30 10.64 10.25 10.43 76,950 +0.22(+2.15%)
Jan 15, 2019 10.33 10.35 10.14 10.21 46,483 -0.08(-0.78%)
Jan 14, 2019 10.67 10.74 10.24 10.29 55,409 -0.47(-4.37%)
Jan 11, 2019 10.61 10.92 10.57 10.76 49,800 +0.14(+1.32%)
Jan 10, 2019 10.60 10.66 10.42 10.62 53,737 +0.04(+0.38%)
Jan 09, 2019 10.60 10.80 10.57 10.58 77,815 +0.00(+0.00%)
Jan 08, 2019 10.37 10.59 10.18 10.58 55,429 +0.22(+2.12%)
Jan 07, 2019 10.51 10.72 10.21 10.36 90,802 -0.08(-0.77%)
Jan 04, 2019 10.12 10.47 9.970 10.44 117,200 +0.50(+5.03%)
Jan 03, 2019 10.35 10.53 9.940 9.940 119,928 -0.60(-5.69%)
Jan 02, 2019 10.00 10.73 10.00 10.54 145,582 +0.35(+3.43%)
Dec 31, 2018 10.58 10.69 10.12 10.19 66,800 -0.31(-2.95%)
Dec 28, 2018 9.940 10.57 9.940 10.50 100,500 +0.61(+6.17%)
Dec 27, 2018 9.940 10.08 9.600 9.890 144,958 -0.21(-2.08%)
Dec 26, 2018 9.890 10.15 9.780 10.10 104,778 +0.24(+2.43%)
Dec 24, 2018 9.700 10.22 9.630 9.860 73,900 +0.14(+1.44%)
Dec 21, 2018 10.05 10.22 9.660 9.720 154,900 -0.33(-3.28%)
Dec 20, 2018 9.910 10.18 9.910 10.05 208,105 +0.25(+2.55%)
Dec 19, 2018 10.09 10.35 9.800 9.800 103,384 -0.37(-3.64%)
Dec 18, 2018 10.12 10.61 10.03 10.17 137,772 +0.12(+1.19%)
Dec 17, 2018 10.13 10.30 9.940 10.05 110,777 -0.12(-1.18%)
Dec 14, 2018 10.08 10.21 9.900 10.17 68,300 -0.04(-0.39%)
Dec 13, 2018 10.65 10.72 10.11 10.21 87,687 -0.40(-3.77%)
Dec 12, 2018 10.65 10.70 10.48 10.61 126,258 +0.15(+1.43%)
Dec 11, 2018 10.11 10.51 9.970 10.46 174,750 +0.65(+6.63%)
Dec 10, 2018 9.950 10.07 9.720 9.810 98,022 -0.13(-1.31%)
Dec 07, 2018 10.08 10.21 9.610 9.940 94,400 -0.13(-1.29%)
Dec 06, 2018 10.31 10.64 9.960 10.07 76,948 -0.33(-3.17%)
Dec 04, 2018 11.22 11.22 10.35 10.40 91,800 -0.83(-7.39%)
Dec 03, 2018 11.16 11.23 10.94 11.23 100,090 +0.21(+1.91%)
Nov 30, 2018 10.98 11.02 10.69 11.02 62,800 -0.05(-0.45%)
Nov 29, 2018 11.20 11.43 11.03 11.07 78,557 -0.22(-1.95%)
Nov 28, 2018 10.96 11.44 10.90 11.29 103,485 +0.34(+3.11%)
Nov 27, 2018 10.60 10.97 10.55 10.95 66,222 +0.36(+3.40%)
Nov 26, 2018 10.96 10.96 10.42 10.59 102,057 -0.42(-3.81%)
Nov 23, 2018 10.16 11.09 10.16 11.01 65,300 +0.93(+9.23%)
Nov 21, 2018 10.08 10.08 10.08 0 +0.04(+0.40%)
Nov 20, 2018 10.40 10.69 9.980 10.04 127,844 -0.52(-4.92%)
Nov 19, 2018 10.78 10.78 10.40 10.56 136,846 -0.26(-2.40%)
Nov 16, 2018 10.65 10.85 10.43 10.82 97,300 +0.03(+0.28%)
Nov 15, 2018 10.50 11.09 10.25 10.79 143,690 +0.12(+1.12%)
Nov 14, 2018 10.43 10.84 10.43 10.67 92,257 +0.37(+3.59%)
Nov 13, 2018 10.27 10.40 10.16 10.30 98,790 +0.04(+0.39%)
Nov 12, 2018 10.51 10.58 9.830 10.26 127,926 -0.30(-2.84%)
Nov 09, 2018 10.76 10.77 10.48 10.56 75,700 -0.25(-2.31%)
Nov 08, 2018 10.48 10.83 10.48 10.81 81,270 +0.11(+1.03%)
Nov 07, 2018 10.89 11.10 10.60 10.70 112,619 -0.09(-0.83%)
Nov 06, 2018 10.61 11.00 10.57 10.79 86,981 +0.16(+1.51%)
Nov 05, 2018 11.00 11.09 10.47 10.63 125,430 -0.38(-3.45%)
Nov 02, 2018 9.810 11.26 9.720 11.01 245,800 +1.55(+16.38%)
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.