Indicators

Alpha and Omega Semi (NQ: AOSL )

21.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.57	32.93	31.57	32.88	202,774	+1.43(+4.55%)
Jul 28, 2023	31.38	32.11	31.24	31.45	103,670	+0.57(+1.85%)
Jul 27, 2023	30.97	31.37	30.70	30.88	110,725	+0.43(+1.41%)
Jul 26, 2023	30.75	31.01	30.23	30.45	115,430	-0.56(-1.81%)
Jul 25, 2023	30.80	31.61	30.80	31.01	165,442	+0.20(+0.65%)
Jul 24, 2023	31.21	31.45	30.75	30.81	99,670	-0.47(-1.50%)
Jul 21, 2023	31.70	31.74	30.88	31.28	208,168	+0.01(+0.03%)
Jul 20, 2023	32.17	32.17	30.79	31.27	162,528	-1.27(-3.90%)
Jul 19, 2023	32.40	32.63	32.23	32.54	122,158	+0.10(+0.31%)
Jul 18, 2023	32.63	32.95	32.36	32.44	169,984	-0.31(-0.95%)
Jul 17, 2023	32.04	32.99	31.92	32.75	145,211	+0.73(+2.28%)
Jul 14, 2023	32.46	32.72	31.88	32.02	136,354	-0.58(-1.78%)
Jul 13, 2023	32.24	32.72	32.00	32.60	135,749	+0.42(+1.31%)
Jul 12, 2023	32.23	32.36	31.91	32.18	142,163	+0.43(+1.35%)
Jul 11, 2023	31.61	31.85	31.10	31.75	193,908	+0.23(+0.73%)
Jul 10, 2023	31.46	31.97	31.01	31.52	149,131	+0.09(+0.29%)
Jul 07, 2023	31.49	31.99	31.35	31.43	198,644	+0.06(+0.19%)
Jul 06, 2023	31.33	31.64	30.98	31.37	138,442	-0.51(-1.60%)
Jul 05, 2023	32.59	32.69	31.85	31.88	138,541	-0.99(-3.01%)

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.