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 |
2021-03-19 | $34.27 | $35.80 | $33.33 | $34.88 | 979 726 |
2021-03-18 | $36.44 | $36.98 | $34.19 | $34.32 | 283 419 |
2021-03-17 | $35.56 | $37.55 | $34.57 | $37.24 | 244 542 |
2021-03-16 | $36.28 | $38.47 | $35.36 | $36.36 | 675 586 |
2021-03-15 | $36.90 | $37.20 | $35.74 | $36.27 | 270 727 |
2021-03-12 | $35.63 | $36.37 | $34.44 | $36.24 | 303 070 |
2021-03-11 | $35.78 | $36.71 | $34.69 | $36.67 | 303 313 |
2021-03-10 | $34.57 | $35.41 | $33.38 | $33.92 | 235 999 |
2021-03-09 | $31.45 | $34.44 | $31.45 | $34.00 | 315 416 |
2021-03-08 | $32.88 | $33.90 | $29.82 | $30.34 | 382 346 |
2021-03-05 | $33.51 | $34.36 | $30.03 | $32.92 | 381 288 |
2021-03-04 | $35.60 | $36.09 | $31.69 | $32.29 | 581 190 |
2021-03-03 | $36.02 | $36.91 | $34.56 | $35.10 | 213 656 |
2021-03-02 | $37.26 | $38.14 | $35.65 | $35.67 | 253 605 |
2021-03-01 | $36.22 | $38.20 | $35.85 | $37.85 | 351 620 |
2021-02-26 | $34.63 | $36.22 | $34.13 | $35.19 | 263 659 |
2021-02-25 | $37.37 | $38.27 | $33.58 | $33.80 | 433 894 |
2021-02-24 | $36.29 | $37.26 | $35.06 | $36.81 | 215 351 |
2021-02-23 | $36.65 | $37.12 | $33.16 | $36.33 | 545 614 |
2021-02-22 | $38.86 | $39.62 | $37.41 | $37.92 | 565 838 |
2021-02-19 | $37.30 | $38.99 | $36.80 | $38.89 | 345 886 |
2021-02-18 | $37.65 | $38.15 | $36.04 | $36.50 | 357 006 |
2021-02-17 | $38.75 | $39.74 | $37.15 | $38.24 | 382 554 |
2021-02-16 | $41.25 | $43.00 | $38.89 | $39.49 | 840 906 |
2021-02-12 | $40.51 | $40.82 | $38.25 | $40.37 | 854 767 |