NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$19.55
-0.470 (-2.35%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Friday, 19th Apr 2024 AOSL stock ended at $19.55. This is 2.35% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $19.38 to a day high of $20.09. |
| 90 days | $19.38 | $29.11 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $19.81 | $20.09 | $19.38 | $19.55 | 157 223 |
| 2024-04-18 | $20.40 | $20.41 | $19.90 | $20.02 | 130 041 |
| 2024-04-17 | $21.50 | $21.69 | $20.63 | $20.66 | 72 183 |
| 2024-04-16 | $21.25 | $21.53 | $20.98 | $21.35 | 59 828 |
| 2024-04-15 | $22.02 | $22.07 | $21.16 | $21.46 | 93 864 |
| 2024-04-12 | $22.52 | $22.52 | $21.66 | $21.72 | 73 051 |
| 2024-04-11 | $22.21 | $22.92 | $21.99 | $22.89 | 76 781 |
| 2024-04-10 | $22.32 | $22.52 | $22.09 | $22.28 | 104 158 |
| 2024-04-09 | $23.08 | $23.31 | $22.91 | $23.18 | 64 868 |
| 2024-04-08 | $22.64 | $23.07 | $22.50 | $22.93 | 70 105 |
| 2024-04-05 | $22.68 | $22.76 | $22.13 | $22.51 | 92 804 |
| 2024-04-04 | $23.18 | $23.73 | $22.66 | $22.80 | 121 750 |
| 2024-04-03 | $21.43 | $22.82 | $21.43 | $22.82 | 99 806 |
| 2024-04-02 | $21.88 | $21.88 | $21.59 | $21.75 | 134 644 |
| 2024-04-01 | $22.00 | $22.45 | $21.83 | $22.07 | 64 218 |
| 2024-03-28 | $21.86 | $22.25 | $21.78 | $22.04 | 94 210 |
| 2024-03-27 | $21.33 | $21.89 | $20.85 | $21.84 | 107 691 |
| 2024-03-26 | $21.71 | $21.88 | $21.03 | $21.03 | 93 658 |
| 2024-03-25 | $21.57 | $21.75 | $21.43 | $21.58 | 57 464 |
| 2024-03-22 | $22.10 | $22.22 | $21.59 | $21.64 | 61 743 |
| 2024-03-21 | $21.59 | $23.15 | $21.55 | $22.22 | 192 723 |
| 2024-03-20 | $20.56 | $21.55 | $20.36 | $21.35 | 128 068 |
| 2024-03-19 | $20.75 | $21.08 | $20.57 | $20.73 | 79 018 |
| 2024-03-18 | $21.61 | $21.62 | $20.92 | $20.92 | 114 327 |
| 2024-03-15 | $21.40 | $21.93 | $21.40 | $21.55 | 232 684 |
