AOSL stock price (quote)

$14.15 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AOSL stock was $14.15.

During the day the stock fluctuated 0.00% from a day low at $14.15 to a day high of $14.15.

Quick summary:

  • 30 day high of the AOSL stock price was $14.50 and low was $12.74.
  • 90 day high was $14.50 and low was $11.09.
  • 52 week high for Alpha and Omega Semiconductor Limited - $14.50 and low - $8.22.
Friday January 17, 2020 Change 0.00% Price $14.15
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Alpha and Omega Semiconductor Limited prices

Date Open High Low Close Volume
2020-01-17 $14.15 $14.15 $14.15 $14.15 0
2020-01-16 $14.40 $14.50 $14.05 $14.15 91937
2020-01-15 $14.10 $14.42 $14.05 $14.25 118016
2020-01-14 $13.48 $14.20 $13.33 $14.09 215386
2020-01-13 $13.39 $13.62 $13.31 $13.47 50354
2020-01-10 $13.53 $13.60 $13.32 $13.32 77214
2020-01-09 $13.40 $13.59 $13.30 $13.57 71476
2020-01-08 $13.30 $13.48 $13.17 $13.36 121867
2020-01-07 $13.16 $13.46 $13.10 $13.30 73062
2020-01-06 $13.50 $13.50 $13.12 $13.12 58564
2020-01-03 $13.50 $13.68 $13.50 $13.52 48145
2020-01-02 $13.76 $13.78 $13.41 $13.68 88366
2019-12-31 $13.46 $13.71 $13.40 $13.62 73928
2019-12-30 $13.68 $13.70 $13.27 $13.53 80207
2019-12-27 $13.88 $13.88 $13.60 $13.66 32698
2019-12-26 $13.81 $13.87 $13.63 $13.82 52189
2019-12-24 $13.90 $13.90 $13.70 $13.76 36838
2019-12-23 $13.98 $14.05 $13.87 $13.93 83651
2019-12-20 $13.95 $14.06 $13.48 $13.96 171502
2019-12-19 $14.05 $14.16 $13.75 $13.95 259579
2019-12-18 $13.03 $14.05 $12.74 $14.03 381211
2019-12-17 $12.95 $13.43 $12.95 $13.21 153501
2019-12-16 $13.00 $13.06 $12.90 $12.93 133472
2019-12-13 $12.85 $12.96 $12.46 $12.95 66413
2019-12-12 $12.49 $12.88 $12.38 $12.85 97211
2019-12-11 $12.20 $12.50 $12.13 $12.49 69448
2019-12-10 $12.19 $12.28 $12.07 $12.20 60565
2019-12-09 $12.13 $12.19 $11.97 $12.17 56585
2019-12-06 $12.11 $12.27 $12.02 $12.19 101239
2019-12-05 $11.88 $12.00 $11.70 $11.99 54431
2019-12-04 $11.48 $11.81 $11.40 $11.78 84705
2019-12-03 $11.49 $11.52 $11.09 $11.36 119339
2019-12-02 $11.93 $12.02 $11.63 $11.65 89543
2019-11-29 $11.76 $11.97 $11.72 $11.89 37056
2019-11-27 $12.03 $12.08 $11.80 $11.86 56461
2019-11-26 $12.09 $12.18 $11.86 $12.01 52830
2019-11-25 $11.64 $12.23 $11.64 $12.09 81977
2019-11-22 $11.43 $11.65 $11.35 $11.58 51981
2019-11-21 $11.74 $11.74 $11.30 $11.35 99450
2019-11-20 $11.78 $12.04 $11.66 $11.71 75549
2019-11-19 $12.26 $12.26 $11.86 $11.88 87613
2019-11-18 $12.63 $12.63 $12.16 $12.17 85603
2019-11-15 $12.94 $12.97 $12.59 $12.69 142433
2019-11-14 $12.98 $13.00 $12.77 $12.85 72906
2019-11-13 $12.66 $13.13 $12.55 $12.99 177536
2019-11-12 $12.52 $12.98 $12.43 $12.75 107938
2019-11-11 $12.35 $12.50 $12.24 $12.47 114431
2019-11-08 $12.06 $12.50 $12.04 $12.48 119205
2019-11-07 $12.31 $12.61 $12.09 $12.19 116937
2019-11-06 $12.09 $12.19 $11.90 $12.18 157236
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT