Alpha and Omega Semi (NQ: AOSL )

25.66 USD +0.40 (+1.58%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 24.60 25.62 24.42 25.26 122,797 +0.86(+3.52%)
Jul 27, 2021 24.71 24.91 23.66 24.40 213,368 -0.42(-1.69%)
Jul 26, 2021 25.25 25.79 24.48 24.82 239,200 -0.49(-1.94%)
Jul 23, 2021 25.76 25.76 24.92 25.31 140,198 -0.17(-0.67%)
Jul 22, 2021 26.30 26.43 25.09 25.48 214,605 -1.18(-4.43%)
Jul 21, 2021 25.68 26.73 25.62 26.66 133,303 +1.10(+4.30%)
Jul 20, 2021 25.01 26.02 24.47 25.56 240,302 +0.60(+2.40%)
Jul 19, 2021 24.82 25.60 24.01 24.96 226,112 -0.44(-1.73%)
Jul 16, 2021 27.11 27.29 25.26 25.40 179,972 -1.45(-5.40%)
Jul 15, 2021 27.47 27.54 26.40 26.85 228,184 -0.91(-3.28%)
Jul 14, 2021 28.63 29.06 27.71 27.76 147,085 -0.52(-1.84%)
Jul 13, 2021 29.00 29.03 27.85 28.28 207,631 -0.96(-3.28%)
Jul 12, 2021 29.21 29.27 28.51 29.24 129,058 +0.10(+0.34%)
Jul 09, 2021 28.63 29.35 28.26 29.14 145,394 +0.90(+3.19%)
Jul 08, 2021 28.40 28.83 26.89 28.24 248,833 -0.91(-3.12%)
Jul 07, 2021 29.45 29.75 28.57 29.15 307,908 +0.11(+0.38%)
Jul 06, 2021 30.02 30.02 28.60 29.04 199,195 -0.72(-2.42%)
Jul 02, 2021 30.37 30.49 29.42 29.76 137,600 -0.37(-1.23%)
Jul 01, 2021 30.41 30.51 29.58 30.13 152,225 -0.26(-0.86%)
Jun 30, 2021 30.60 30.76 30.01 30.39 145,560 -0.19(-0.62%)
Jun 29, 2021 30.51 30.93 30.18 30.58 259,420 +0.13(+0.43%)
Jun 28, 2021 29.06 30.96 28.90 30.45 522,210 +1.66(+5.77%)
Jun 25, 2021 30.01 30.39 28.77 28.79 1,015,328 -1.11(-3.71%)
Jun 24, 2021 28.69 30.22 28.52 29.90 612,101 +1.63(+5.77%)
Jun 23, 2021 28.23 28.58 27.91 28.27 512,722 +0.31(+1.11%)
Jun 22, 2021 28.35 28.45 27.45 27.96 204,150 -0.37(-1.31%)
Jun 21, 2021 28.05 28.66 27.43 28.33 224,398 +0.50(+1.80%)
Jun 18, 2021 28.05 29.19 27.32 27.83 356,940 -1.00(-3.47%)
Jun 17, 2021 29.31 29.70 28.33 28.83 400,535 -0.69(-2.34%)
Jun 16, 2021 30.03 30.42 29.20 29.52 160,130 -0.66(-2.19%)
Jun 15, 2021 30.81 31.21 30.11 30.18 143,820 -0.69(-2.24%)
Jun 14, 2021 30.16 31.33 30.10 30.87 207,262 +0.71(+2.35%)
Jun 11, 2021 30.33 30.48 29.85 30.16 210,415 -0.01(-0.03%)
Jun 10, 2021 30.29 30.99 29.67 30.17 162,581 -0.05(-0.17%)
Jun 09, 2021 30.78 30.78 30.16 30.22 206,280 -0.56(-1.82%)
Jun 08, 2021 31.54 31.83 30.54 30.78 143,531 -0.61(-1.94%)
Jun 07, 2021 31.27 31.50 30.68 31.39 134,949 +0.19(+0.61%)
Jun 04, 2021 30.80 31.44 30.80 31.20 120,386 +0.80(+2.63%)
Jun 03, 2021 32.00 32.11 30.35 30.40 216,881 -2.04(-6.29%)
Jun 02, 2021 32.99 32.99 32.13 32.44 147,883 -0.46(-1.40%)
Jun 01, 2021 32.43 32.99 32.16 32.90 160,889 +0.69(+2.14%)
May 28, 2021 32.63 32.72 31.91 32.21 143,419 -0.21(-0.65%)
May 27, 2021 31.37 32.50 30.99 32.42 384,466 +1.34(+4.31%)
May 26, 2021 30.51 31.23 30.51 31.08 115,743 +0.84(+2.78%)
May 25, 2021 31.70 32.10 30.15 30.24 211,075 -1.02(-3.26%)
May 24, 2021 30.90 31.86 30.50 31.26 212,707 +0.66(+2.16%)
May 21, 2021 31.06 31.20 30.50 30.60 261,265 -0.11(-0.36%)
May 20, 2021 30.98 31.00 30.18 30.71 225,955 -0.07(-0.23%)
May 19, 2021 29.30 31.14 28.82 30.78 347,070 +0.87(+2.91%)
May 18, 2021 30.01 30.91 29.50 29.91 289,382 +0.42(+1.42%)
May 17, 2021 28.00 29.94 27.68 29.49 688,658 +1.02(+3.58%)
May 14, 2021 27.93 28.72 27.39 28.47 150,075 +1.12(+4.10%)
May 13, 2021 27.38 28.20 26.41 27.35 278,057 +0.67(+2.51%)
May 12, 2021 27.57 28.25 26.60 26.68 216,172 -1.48(-5.26%)
May 11, 2021 26.21 28.51 25.32 28.16 375,678 +0.30(+1.08%)
May 10, 2021 30.15 30.15 27.80 27.86 224,080 -2.52(-8.29%)
May 07, 2021 29.64 30.67 29.44 30.38 263,007 +1.17(+4.01%)
May 06, 2021 31.50 31.71 27.55 29.21 430,007 -0.43(-1.45%)
May 05, 2021 29.28 30.16 28.59 29.64 181,623 +0.67(+2.31%)
May 04, 2021 30.37 30.43 28.16 28.97 308,825 -2.07(-6.67%)
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.