VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AOSL stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AOSL stock price was $13.22 and low was $8.73.
  • 90 day high was $13.22 and low was $8.22.
  • 52 week high for Alpha and Omega Semiconductor Limited - $15.21 and low - $8.22.

Historical Alpha and Omega Semiconductor Limited prices

Date Open High Low Close Volume
2019-08-22 $13.22 $13.22 $12.50 $12.79 99202
2019-08-21 $12.96 $13.07 $12.54 $12.86 270177
2019-08-20 $12.06 $12.90 $11.98 $12.74 338462
2019-08-19 $11.53 $12.15 $11.44 $12.04 205195
2019-08-16 $10.91 $11.43 $10.91 $11.42 96511
2019-08-15 $11.11 $11.20 $10.63 $10.81 174017
2019-08-14 $11.09 $11.35 $11.00 $11.05 126768
2019-08-13 $11.12 $11.59 $10.94 $11.32 100163
2019-08-12 $10.73 $11.09 $10.73 $11.02 100491
2019-08-09 $10.98 $11.41 $10.80 $11.16 148596
2019-08-08 $9.45 $11.69 $9.31 $11.38 463038
2019-08-07 $8.73 $9.10 $8.73 $8.80 79605
2019-08-06 $9.26 $9.34 $8.90 $8.96 64838
2019-08-05 $9.26 $9.33 $8.98 $9.18 55693
2019-08-02 $9.47 $9.77 $9.40 $9.52 75091
2019-08-01 $10.11 $10.36 $9.29 $9.55 81310
2019-07-31 $10.37 $10.84 $10.13 $10.15 73741
2019-07-30 $10.20 $10.52 $10.20 $10.45 45278
2019-07-29 $10.62 $10.62 $10.15 $10.37 47685
2019-07-26 $10.00 $10.81 $10.00 $10.64 130272
2019-07-25 $10.24 $10.35 $9.81 $9.87 90284
2019-07-24 $9.62 $10.31 $9.47 $10.26 101526
2019-07-23 $9.49 $9.64 $9.45 $9.60 51255
2019-07-22 $9.20 $9.45 $9.20 $9.43 86030
2019-07-19 $9.20 $9.43 $9.17 $9.23 76280
2019-07-18 $8.91 $9.32 $8.91 $9.24 108580
2019-07-17 $9.10 $9.25 $8.88 $8.91 51724
2019-07-16 $9.18 $9.25 $8.81 $9.11 32629
2019-07-15 $9.07 $9.22 $8.96 $9.18 46868
2019-07-12 $8.84 $9.29 $8.79 $9.08 130028
2019-07-11 $8.86 $8.86 $8.58 $8.80 51877
2019-07-10 $8.67 $8.92 $8.67 $8.83 23574
2019-07-09 $8.64 $8.68 $8.50 $8.63 24007
2019-07-08 $8.94 $8.97 $8.65 $8.69 35173
2019-07-05 $8.87 $8.96 $8.77 $8.94 21837
2019-07-03 $9.03 $9.30 $8.91 $8.93 13313
2019-07-02 $9.17 $9.19 $8.88 $9.00 37291
2019-07-01 $9.56 $9.61 $9.19 $9.21 53269
2019-06-28 $9.21 $9.39 $9.17 $9.34 123525
2019-06-27 $8.93 $9.19 $8.92 $9.18 65044
2019-06-26 $8.70 $8.94 $8.54 $8.87 51072
2019-06-25 $8.55 $8.70 $8.42 $8.62 38990
2019-06-24 $8.65 $8.70 $8.47 $8.56 42207
2019-06-21 $8.69 $8.80 $8.47 $8.66 70961
2019-06-20 $8.85 $9.01 $8.71 $8.73 47653
2019-06-19 $8.65 $8.85 $8.65 $8.83 77190
2019-06-18 $8.78 $8.99 $8.51 $8.69 66196
2019-06-17 $8.61 $8.71 $8.43 $8.46 41060
2019-06-14 $8.64 $8.72 $8.54 $8.61 47245
2019-06-13 $8.45 $8.78 $8.45 $8.74 153897

Will AOSL stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT