GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alpha and Omega Semiconductor Limited Stock Price (Quote) NASDAQ:AOSL

$27.96 ( -1.31% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $27.32 $32.99 Tuesday, 22nd Jun 2021 AOSL stock ended at $27.96. This is 1.31% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.64% from a day low at $27.45 to a day high of $28.45.
90 days $25.32 $35.86
52 weeks $9.88 $43.00

Historical Alpha and Omega Semiconductor Limited prices

Date Open High Low Close Volume
2021-06-22 $28.35 $28.45 $27.45 $27.96 204 120
2021-06-21 $28.05 $28.66 $27.43 $28.33 224 348
2021-06-18 $28.05 $29.19 $27.32 $27.83 354 054
2021-06-17 $29.31 $29.70 $28.33 $28.83 395 425
2021-06-16 $30.03 $30.42 $29.20 $29.52 159 830
2021-06-15 $30.81 $31.21 $30.11 $30.18 143 795
2021-06-14 $30.16 $31.33 $30.10 $30.87 207 262
2021-06-11 $30.33 $30.48 $29.85 $30.16 210 415
2021-06-10 $30.29 $30.99 $29.67 $30.17 161 347
2021-06-09 $30.78 $30.78 $30.16 $30.22 206 270
2021-06-08 $31.54 $31.83 $30.54 $30.78 143 117
2021-06-07 $31.27 $31.50 $30.68 $31.39 133 828
2021-06-04 $30.80 $31.44 $30.80 $31.20 120 100
2021-06-03 $32.00 $32.11 $30.35 $30.40 216 869
2021-06-02 $32.99 $32.99 $32.14 $32.44 147 877
2021-06-01 $32.43 $32.99 $32.16 $32.90 160 729
2021-05-28 $32.63 $32.72 $31.91 $32.21 143 418
2021-05-27 $31.37 $32.50 $30.99 $32.42 384 317
2021-05-26 $30.51 $31.23 $30.51 $31.08 115 740
2021-05-25 $31.70 $32.10 $30.15 $30.24 211 070
2021-05-24 $30.90 $31.86 $30.50 $31.26 212 547
2021-05-21 $31.06 $31.20 $30.51 $30.60 260 965
2021-05-20 $30.98 $31.00 $30.18 $30.71 225 950
2021-05-19 $29.16 $31.14 $28.82 $30.78 347 070
2021-05-18 $30.01 $30.91 $29.50 $29.91 288 492
2021-05-17 $28.00 $29.94 $27.68 $29.49 688 380
2021-05-14 $27.93 $28.72 $27.39 $28.47 147 668
2021-05-13 $27.38 $28.20 $26.41 $27.35 277 227
2021-05-12 $27.57 $28.25 $26.60 $26.68 214 574
2021-05-11 $26.24 $28.51 $25.32 $28.16 374 183
2021-05-10 $30.15 $30.15 $27.80 $27.86 223 602
2021-05-07 $29.64 $30.67 $29.44 $30.38 263 007
2021-05-06 $31.50 $31.72 $27.55 $29.21 430 006
2021-05-05 $29.28 $30.16 $28.59 $29.64 175 673
2021-05-04 $30.37 $30.43 $28.16 $28.97 308 788
2021-05-03 $31.37 $31.70 $30.04 $31.04 382 094
2021-04-30 $31.20 $31.75 $30.72 $31.10 238 448
2021-04-29 $32.61 $32.61 $31.14 $32.08 224 577
2021-04-28 $32.04 $32.48 $31.52 $32.01 169 597
2021-04-27 $32.61 $32.61 $31.81 $32.22 163 135
2021-04-26 $31.77 $32.51 $31.59 $32.26 216 982
2021-04-23 $30.38 $31.80 $30.30 $31.59 156 537
2021-04-22 $30.30 $31.57 $29.55 $30.30 425 183
2021-04-21 $28.27 $30.47 $28.04 $30.37 355 483
2021-04-20 $29.70 $29.90 $26.94 $28.44 734 540
2021-04-19 $31.66 $31.78 $29.57 $29.94 213 367
2021-04-16 $32.50 $32.55 $31.66 $32.10 117 570
2021-04-15 $32.96 $33.30 $31.90 $32.53 173 308
2021-04-14 $32.21 $33.31 $32.10 $32.38 147 998
2021-04-13 $32.56 $33.36 $31.77 $32.35 150 431

About Alpha and Omega Semiconductor Limited

Alpha and Omega Semiconductor Limited, together with its subsidiaries, designs, develops, and supplies a portfolio of power semiconductors for consumer, computing, communications, and industrial markets primarily in the United States, Hong Kong, Macau, China, Taiwan, South Korea, and Japan. It offers various power discrete products, including low, medium, and high voltage power metal-oxide-semiconductor field-effect transistors (MOSFETs); and SRF... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT