NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.07
-0.80 (-3.66%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.38 | $23.73 | Wednesday, 1st May 2024 AOSL stock ended at $21.07. This is 3.66% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $21.00 to a day high of $21.77. |
90 days | $19.38 | $26.18 | |
52 weeks | $19.38 | $35.40 |
Date | Open | High | Low | Close | Volume |
Jan 20, 2021 | $29.63 | $30.54 | $29.31 | $29.84 | 307 506 |
Jan 19, 2021 | $29.05 | $29.64 | $28.51 | $29.45 | 141 811 |
Jan 15, 2021 | $29.23 | $29.63 | $27.56 | $28.37 | 270 435 |
Jan 14, 2021 | $30.03 | $30.24 | $29.26 | $29.60 | 125 511 |
Jan 13, 2021 | $30.50 | $31.05 | $29.10 | $29.59 | 249 328 |
Jan 12, 2021 | $27.75 | $31.22 | $27.47 | $30.40 | 679 642 |
Jan 11, 2021 | $26.56 | $28.02 | $26.15 | $27.50 | 249 812 |
Jan 08, 2021 | $28.34 | $28.53 | $27.26 | $27.85 | 203 569 |
Jan 07, 2021 | $28.00 | $28.73 | $27.73 | $28.49 | 269 350 |
Jan 06, 2021 | $26.40 | $28.44 | $26.40 | $28.00 | 417 352 |
Jan 05, 2021 | $24.76 | $27.15 | $24.76 | $26.34 | 453 768 |
Jan 04, 2021 | $23.99 | $24.95 | $23.77 | $24.49 | 312 853 |
Dec 31, 2020 | $23.74 | $23.92 | $23.35 | $23.64 | 108 173 |
Dec 30, 2020 | $22.81 | $23.81 | $22.81 | $23.62 | 144 176 |
Dec 29, 2020 | $24.19 | $24.41 | $22.65 | $22.84 | 203 514 |
Dec 28, 2020 | $23.91 | $24.39 | $23.51 | $23.97 | 222 576 |
Dec 24, 2020 | $23.42 | $23.77 | $22.95 | $23.43 | 91 097 |
Dec 23, 2020 | $23.47 | $23.78 | $23.05 | $23.50 | 218 832 |
Dec 22, 2020 | $23.16 | $23.93 | $22.77 | $23.39 | 283 691 |
Dec 21, 2020 | $22.01 | $23.09 | $22.00 | $22.83 | 406 321 |
Dec 18, 2020 | $24.32 | $24.32 | $22.75 | $22.88 | 677 648 |
Dec 17, 2020 | $24.15 | $24.67 | $23.34 | $24.13 | 334 231 |
Dec 16, 2020 | $24.60 | $24.91 | $23.85 | $24.17 | 254 770 |
Dec 15, 2020 | $24.99 | $25.18 | $24.14 | $24.41 | 300 652 |
Dec 14, 2020 | $25.36 | $25.63 | $24.14 | $24.24 | 393 661 |