Alpha and Omega Semiconductor Limited Stock
NASDAQ:AOSL Open Broker Account

$37.19 (-2.59%)

Volume: 345.459k

Closed: Feb 03, 2023

Hollow Logo Score: 1.219
Alpha and Omega Semiconductor Limited Stock
$37.19 (-2.59%)

Volume: 345.459k

Closed: Feb 03, 2023

Score Hollow Logo 1.219
NASDAQ:AOSL

Alpha and Omega Semiconductor Limited Stock Price (Quote)

$37.19 ( -2.59% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $28.04 $38.87 Friday, 3rd Feb 2023 AOSL stock ended at $37.19. This is 2.59% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.60% from a day low at $36.81 to a day high of $38.87.
90 days $27.75 $38.87
52 weeks $27.38 $69.99

Historical Alpha and Omega Semiconductor Limited prices

Date Open High Low Close Volume
2023-02-03 $37.40 $38.87 $36.81 $37.19 345 459
2023-02-02 $35.97 $38.67 $35.90 $38.18 499 730
2023-02-01 $33.23 $35.61 $33.23 $35.17 298 774
2023-01-31 $32.33 $33.17 $32.24 $32.96 201 361
2023-01-30 $33.26 $33.26 $32.07 $32.22 137 324
2023-01-27 $32.85 $34.11 $32.85 $33.87 166 519
2023-01-26 $33.45 $33.76 $32.49 $33.32 122 788
2023-01-25 $31.88 $33.08 $31.39 $33.04 143 759
2023-01-24 $32.96 $33.43 $32.03 $32.38 259 640
2023-01-23 $31.58 $33.60 $31.56 $33.35 269 649
2023-01-20 $30.98 $31.39 $30.54 $31.34 151 235
2023-01-19 $30.99 $31.05 $30.28 $30.49 156 200
2023-01-18 $31.90 $32.76 $31.34 $31.43 131 202
2023-01-17 $31.49 $31.92 $31.42 $31.43 186 440
2023-01-13 $30.68 $31.42 $30.06 $31.39 234 869
2023-01-12 $30.65 $31.50 $30.04 $31.04 242 141
2023-01-11 $30.20 $30.32 $29.47 $30.19 166 600
2023-01-10 $29.60 $30.36 $29.28 $30.20 205 245
2023-01-09 $30.00 $30.62 $29.53 $29.61 251 950
2023-01-06 $28.75 $29.66 $28.04 $29.44 149 600
2023-01-05 $28.77 $28.94 $28.18 $28.21 122 251
2023-01-04 $29.90 $30.85 $28.86 $29.04 190 963
2023-01-03 $29.33 $29.91 $29.07 $29.32 252 797
2022-12-30 $28.30 $28.80 $27.91 $28.57 236 229
2022-12-29 $28.36 $29.20 $28.32 $29.03 164 061
2022-12-28 $28.53 $28.89 $27.75 $27.82 205 036
2022-12-27 $28.57 $29.06 $28.08 $28.74 175 157
2022-12-23 $28.51 $28.88 $28.17 $28.73 134 851
2022-12-22 $29.38 $29.38 $28.04 $28.79 227 202
2022-12-21 $29.07 $30.30 $29.01 $30.08 202 589
2022-12-20 $28.90 $29.34 $28.59 $28.75 182 356
2022-12-19 $30.26 $30.57 $28.91 $29.19 299 546
2022-12-16 $30.07 $30.45 $29.85 $30.30 728 592
2022-12-15 $30.97 $31.20 $30.31 $30.45 221 875
2022-12-14 $32.06 $32.58 $31.50 $31.90 227 214
2022-12-13 $33.99 $34.83 $32.04 $32.15 406 400
2022-12-12 $31.69 $32.40 $31.33 $32.24 247 136
2022-12-09 $32.06 $32.61 $31.70 $31.91 219 823
2022-12-08 $32.24 $32.91 $31.84 $32.37 154 783
2022-12-07 $31.98 $32.54 $31.79 $32.22 159 517
2022-12-06 $33.22 $33.54 $31.92 $32.30 235 666
2022-12-05 $34.33 $34.33 $32.77 $33.20 231 827
2022-12-02 $34.07 $34.72 $33.69 $34.56 123 830
2022-12-01 $35.43 $35.57 $34.53 $34.99 150 809
2022-11-30 $33.84 $35.17 $32.89 $35.08 324 791
2022-11-29 $34.10 $34.10 $33.24 $33.62 715 702
2022-11-28 $34.77 $35.06 $33.68 $33.73 223 122
2022-11-25 $35.53 $35.70 $35.21 $35.30 76 746
2022-11-23 $35.30 $36.69 $35.12 $35.91 169 440
2022-11-22 $34.66 $35.40 $34.52 $35.36 171 597

Hot Stocks To Watch:

About Alpha and Omega Semiconductor Limited

Alpha and Omega Semiconductor Limited Alpha and Omega Semiconductor Limited designs, develops, and supplies power semiconductor products for computing, consumer electronics, communication, and industrial applications in Hong Kong, China, South Korea, the United States, and internationally. It offers power discrete products, including metal-oxide-semiconductor field-effect transistors (MOSFET), SRFETs, XSFET, electrostatic discharge, protected MOSFETs, high and mid-voltage MOSFETs, an... AOSL Profile

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