AOSL stock price (quote)

$12.85 -1.08% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AOSL stock was $12.85. This is 1.08% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 1.80% from a day low at $12.77 to a day high of $13.00.

Quick summary:

  • 30 day high of the AOSL stock price was $13.87 and low was $11.90.
  • 90 day high was $13.87 and low was $10.91.
  • 52 week high for Alpha and Omega Semiconductor Limited - $13.87 and low - $8.22.
Thursday November 14, 2019 Change -1.08% Price $12.85
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
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
2019-11-05 $12.65 $13.65 $12.01 $12.10 265942
2019-11-04 $13.50 $13.87 $13.44 $13.77 165408
2019-11-01 $13.09 $13.39 $12.91 $13.34 101948
2019-10-31 $13.12 $13.19 $12.58 $13.06 101227
2019-10-30 $13.50 $13.50 $13.00 $13.22 92308
2019-10-29 $13.11 $13.34 $13.00 $13.34 72176
2019-10-28 $12.86 $13.24 $12.82 $13.14 71064
2019-10-25 $12.72 $12.99 $12.71 $12.79 49711
2019-10-24 $12.68 $12.89 $12.57 $12.78 60855
2019-10-23 $12.69 $12.81 $12.45 $12.63 68760
2019-10-22 $12.83 $12.98 $12.55 $12.77 80536
2019-10-21 $12.73 $12.89 $12.59 $12.82 78897
2019-10-18 $12.59 $12.79 $12.31 $12.52 90601
2019-10-17 $12.43 $12.77 $12.41 $12.69 84187
2019-10-16 $12.82 $12.98 $12.34 $12.40 102974
2019-10-15 $12.83 $13.17 $12.71 $12.83 166962
2019-10-14 $12.80 $12.97 $12.69 $12.87 116455
2019-10-11 $13.00 $13.38 $12.76 $12.88 132519
2019-10-10 $12.79 $13.45 $12.67 $12.90 253728
2019-10-09 $12.28 $12.88 $12.12 $12.73 174218
2019-10-08 $11.90 $12.39 $11.85 $12.17 192458
2019-10-07 $12.16 $12.38 $12.09 $12.12 88562
2019-10-04 $11.82 $12.16 $11.82 $12.13 79431
2019-10-03 $11.83 $11.95 $11.22 $11.85 104348
2019-10-02 $11.84 $12.14 $11.53 $11.82 109728
2019-10-01 $12.25 $12.57 $11.95 $12.02 84584
2019-09-30 $12.17 $12.44 $11.96 $12.28 130831
2019-09-27 $12.42 $12.58 $12.02 $12.18 91729
2019-09-26 $12.88 $12.88 $12.27 $12.43 61522
2019-09-25 $12.72 $12.98 $12.46 $12.90 115422
2019-09-24 $13.21 $13.21 $12.67 $12.75 196395
2019-09-23 $12.89 $13.17 $12.64 $13.08 122101
2019-09-20 $13.14 $13.22 $12.87 $13.04 194188
2019-09-19 $13.33 $13.67 $13.07 $13.14 79286
2019-09-18 $13.02 $13.27 $12.93 $13.22 86775
2019-09-17 $13.30 $13.30 $12.75 $13.02 81260
2019-09-16 $13.05 $13.34 $12.70 $13.13 121769
2019-09-13 $13.10 $13.20 $12.86 $12.96 128080
2019-09-12 $13.23 $13.30 $12.62 $13.07 108753
2019-09-11 $12.78 $13.28 $12.40 $13.25 111442
2019-09-10 $12.20 $12.92 $11.97 $12.71 125319
2019-09-09 $12.42 $12.42 $11.86 $12.29 181453
2019-09-06 $12.50 $12.60 $12.16 $12.24 87494
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!

Proudly made at

ROCKIT