NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$20.18
+0.390 (+1.97%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Tuesday, 23rd Apr 2024 AOSL stock ended at $20.18. This is 1.97% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.03% from a day low at $19.79 to a day high of $20.39. |
| 90 days | $19.38 | $29.11 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 30, 2020 | $15.75 | $16.17 | $15.48 | $15.86 | 86 996 |
| Oct 29, 2020 | $15.25 | $16.26 | $15.25 | $15.90 | 70 316 |
