Skip to main content

Alpha and Omega Semi (NQ: AOSL )

36.00 -0.44 (-1.21%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 35.40 36.91 35.35 36.44 146,982 +0.70(+1.96%)
Oct 01, 2024 37.01 37.28 35.00 35.74 187,936 -1.38(-3.72%)
Sep 30, 2024 36.76 37.87 36.19 37.12 158,513 -0.20(-0.54%)
Sep 27, 2024 38.36 38.42 36.75 37.32 152,110 -0.48(-1.27%)
Sep 26, 2024 37.59 38.09 36.03 37.80 244,012 +1.94(+5.41%)
Sep 25, 2024 35.38 36.61 35.38 35.86 235,094 +0.80(+2.28%)
Sep 24, 2024 35.15 35.81 34.53 35.06 203,760 +0.45(+1.30%)
Sep 23, 2024 35.06 35.47 34.07 34.61 189,925 -0.20(-0.57%)
Sep 20, 2024 35.42 35.95 34.79 34.81 755,324 -1.27(-3.52%)
Sep 19, 2024 36.01 36.54 35.29 36.08 151,159 +1.82(+5.31%)
Sep 18, 2024 35.27 36.22 34.26 34.26 210,357 -0.66(-1.89%)
Sep 17, 2024 36.13 36.69 34.59 34.92 297,631 -0.57(-1.61%)
Sep 16, 2024 36.84 36.84 35.03 35.49 205,485 -1.92(-5.13%)
Sep 13, 2024 35.81 37.50 35.72 37.41 247,703 +2.35(+6.70%)
Sep 12, 2024 34.72 35.55 33.72 35.06 259,876 +0.67(+1.95%)
Sep 11, 2024 32.71 34.57 31.90 34.39 287,506 +1.78(+5.46%)
Sep 10, 2024 32.76 32.80 31.73 32.61 211,327 -0.20(-0.61%)
Sep 09, 2024 32.47 33.50 32.17 32.81 228,403 +0.71(+2.21%)
Sep 06, 2024 33.95 34.05 32.01 32.10 330,200 -2.42(-7.01%)
Sep 05, 2024 35.54 35.91 34.27 34.52 269,759 -1.39(-3.87%)
Sep 04, 2024 35.80 37.48 34.34 35.91 1,012,412 -0.63(-1.72%)
Sep 03, 2024 40.50 41.02 36.34 36.54 525,596 -5.27(-12.60%)
Aug 30, 2024 41.52 43.87 41.32 41.81 358,123 +0.58(+1.41%)
Aug 29, 2024 41.56 43.45 40.64 41.23 392,156 -0.68(-1.62%)
Aug 28, 2024 38.19 42.28 37.50 41.91 1,074,073 +4.25(+11.29%)
Aug 27, 2024 37.44 38.42 36.77 37.66 142,280 -0.26(-0.69%)
Aug 26, 2024 38.25 38.55 37.26 37.92 164,725 -0.41(-1.07%)
Aug 23, 2024 37.04 38.96 37.04 38.33 234,118 +1.88(+5.16%)
Aug 22, 2024 36.19 38.97 36.03 36.45 563,285 +0.42(+1.17%)
Aug 21, 2024 36.40 36.70 35.13 36.03 183,953 +0.09(+0.25%)
Aug 20, 2024 36.61 36.65 35.34 35.94 301,823 -0.90(-2.44%)
Aug 19, 2024 36.89 37.12 36.03 36.84 196,359 -0.53(-1.42%)
Aug 16, 2024 37.07 38.26 37.07 37.37 191,894 +0.10(+0.27%)
Aug 15, 2024 36.62 37.80 35.98 37.27 212,541 +2.18(+6.21%)
Aug 14, 2024 36.02 36.25 34.75 35.09 214,816 -0.97(-2.69%)
Aug 13, 2024 35.48 36.75 35.33 36.06 182,528 +1.28(+3.68%)
Aug 12, 2024 36.06 36.20 34.48 34.78 207,121 -1.43(-3.95%)
Aug 09, 2024 34.61 36.25 34.00 36.21 227,796 +1.21(+3.46%)
Aug 08, 2024 37.00 39.39 34.96 35.00 928,664 +1.53(+4.57%)
Aug 07, 2024 35.65 35.94 33.44 33.47 301,299 -0.94(-2.73%)
Aug 06, 2024 34.09 35.52 33.84 34.41 242,657 +0.15(+0.44%)
Aug 05, 2024 32.37 34.72 31.93 34.26 409,714 -0.55(-1.58%)
Aug 02, 2024 36.01 37.13 34.38 34.81 466,187 -3.44(-8.99%)
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.