NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.51
+0.300 (+1.41%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.38 | $23.73 | Thursday, 25th Apr 2024 AOSL stock ended at $21.51. This is 1.41% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.01% from a day low at $20.73 to a day high of $21.56. |
90 days | $19.38 | $27.95 | |
52 weeks | $19.38 | $35.40 |
Date | Open | High | Low | Close | Volume |
Dec 07, 2020 | $25.95 | $28.58 | $25.36 | $28.36 | 862 126 |
Dec 04, 2020 | $24.88 | $24.99 | $23.31 | $24.77 | 282 231 |
Dec 03, 2020 | $25.12 | $26.22 | $24.36 | $24.59 | 391 862 |
Dec 02, 2020 | $24.81 | $25.45 | $23.85 | $24.86 | 160 689 |
Dec 01, 2020 | $25.00 | $25.25 | $24.71 | $25.06 | 141 322 |
Nov 30, 2020 | $25.10 | $25.27 | $24.22 | $24.84 | 198 171 |
Nov 27, 2020 | $24.84 | $25.22 | $24.50 | $25.03 | 147 797 |
Nov 25, 2020 | $24.74 | $24.98 | $23.07 | $24.82 | 268 566 |
Nov 24, 2020 | $26.01 | $26.66 | $23.00 | $24.33 | 650 193 |
Nov 23, 2020 | $22.25 | $25.87 | $21.86 | $25.05 | 965 450 |
Nov 20, 2020 | $21.05 | $21.98 | $20.97 | $21.62 | 302 787 |
Nov 19, 2020 | $21.30 | $21.50 | $20.89 | $21.22 | 204 146 |
Nov 18, 2020 | $20.50 | $21.50 | $20.50 | $21.47 | 366 915 |
Nov 17, 2020 | $20.57 | $20.92 | $20.16 | $20.46 | 262 751 |
Nov 16, 2020 | $20.43 | $20.99 | $20.43 | $20.97 | 216 700 |
Nov 13, 2020 | $19.81 | $20.73 | $19.54 | $20.43 | 198 781 |
Nov 12, 2020 | $19.64 | $20.40 | $19.07 | $19.81 | 174 736 |
Nov 11, 2020 | $19.54 | $19.76 | $18.72 | $19.74 | 116 489 |
Nov 10, 2020 | $19.33 | $19.96 | $18.84 | $19.33 | 181 838 |
Nov 09, 2020 | $19.18 | $21.50 | $18.41 | $19.53 | 396 199 |
Nov 06, 2020 | $17.60 | $19.06 | $17.57 | $18.61 | 169 112 |
Nov 05, 2020 | $16.35 | $17.53 | $16.35 | $17.39 | 121 429 |
Nov 04, 2020 | $16.20 | $16.41 | $15.88 | $16.32 | 68 046 |
Nov 03, 2020 | $16.00 | $16.30 | $15.63 | $16.12 | 82 580 |
Nov 02, 2020 | $16.00 | $16.00 | $15.51 | $15.91 | 48 210 |