NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.02
-0.640 (-3.10%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.90 | $23.73 | Thursday, 18th Apr 2024 AOSL stock ended at $20.02. This is 3.10% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $19.90 to a day high of $20.41. |
| 90 days | $19.90 | $29.11 | |
| 52 weeks | $19.90 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $23.05 | $23.31 | $22.36 | $22.47 | 128 063 |
| 2024-03-12 | $23.58 | $23.66 | $23.08 | $23.32 | 96 818 |
| 2024-03-11 | $23.59 | $23.88 | $23.33 | $23.56 | 117 975 |
| 2024-03-08 | $24.90 | $25.00 | $23.91 | $23.94 | 79 635 |
| 2024-03-07 | $23.20 | $25.01 | $23.20 | $24.58 | 132 050 |
| 2024-03-06 | $22.68 | $23.25 | $22.50 | $22.99 | 96 494 |
| 2024-03-05 | $22.54 | $22.74 | $22.15 | $22.29 | 86 448 |
| 2024-03-04 | $23.00 | $23.34 | $22.53 | $22.76 | 102 521 |
| 2024-03-01 | $22.05 | $22.96 | $21.94 | $22.86 | 142 483 |
| 2024-02-29 | $22.15 | $22.30 | $21.60 | $21.90 | 154 180 |
| 2024-02-28 | $21.68 | $22.01 | $21.61 | $21.66 | 95 073 |
| 2024-02-27 | $22.36 | $22.68 | $21.97 | $22.00 | 102 942 |
| 2024-02-26 | $21.81 | $22.38 | $21.81 | $22.19 | 102 463 |
| 2024-02-23 | $21.80 | $22.07 | $21.61 | $21.81 | 153 294 |
| 2024-02-22 | $22.09 | $22.23 | $21.89 | $22.09 | 179 348 |
| 2024-02-21 | $22.20 | $22.24 | $21.75 | $22.11 | 128 546 |
| 2024-02-20 | $22.07 | $22.59 | $21.79 | $22.23 | 170 443 |
| 2024-02-16 | $22.88 | $23.00 | $22.35 | $22.41 | 123 581 |
| 2024-02-15 | $23.29 | $23.42 | $22.74 | $22.97 | 193 633 |
| 2024-02-14 | $22.75 | $23.06 | $22.46 | $22.89 | 167 851 |
| 2024-02-13 | $22.79 | $23.09 | $22.08 | $22.23 | 203 140 |
| 2024-02-12 | $23.60 | $24.02 | $23.52 | $23.65 | 165 679 |
| 2024-02-09 | $22.54 | $23.67 | $22.48 | $23.47 | 201 703 |
| 2024-02-08 | $22.81 | $23.21 | $22.25 | $22.50 | 249 737 |
| 2024-02-07 | $23.55 | $24.42 | $21.37 | $23.00 | 562 262 |
