NASDAQ:AOSL
Alpha and Omega Semiconductor Limited Stock Price (Quote)
$21.90
+0.83 (+3.94%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.38 | $23.73 | Thursday, 2nd May 2024 AOSL stock ended at $21.90. This is 3.94% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.65% from a day low at $20.97 to a day high of $21.94. |
| 90 days | $19.38 | $26.18 | |
| 52 weeks | $19.38 | $35.40 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $14.08 | $14.09 | $13.22 | $13.37 | 64 581 |
| Aug 26, 2020 | $14.49 | $14.49 | $13.70 | $13.81 | 118 505 |
| Aug 25, 2020 | $13.38 | $13.49 | $13.11 | $13.45 | 50 328 |
| Aug 24, 2020 | $13.07 | $13.37 | $12.99 | $13.29 | 57 003 |
| Aug 21, 2020 | $13.11 | $13.22 | $12.75 | $12.96 | 66 383 |
| Aug 20, 2020 | $13.33 | $13.51 | $13.10 | $13.21 | 46 999 |
| Aug 19, 2020 | $13.89 | $13.93 | $13.53 | $13.60 | 66 616 |
| Aug 18, 2020 | $14.10 | $14.10 | $13.66 | $13.79 | 78 007 |
| Aug 17, 2020 | $14.21 | $14.33 | $13.94 | $14.07 | 107 623 |
| Aug 14, 2020 | $14.76 | $14.76 | $13.96 | $14.09 | 144 876 |
| Aug 13, 2020 | $13.95 | $15.00 | $13.27 | $14.76 | 262 839 |
| Aug 12, 2020 | $12.30 | $15.08 | $12.20 | $13.89 | 693 804 |
| Aug 11, 2020 | $11.35 | $11.74 | $11.13 | $11.44 | 89 526 |
| Aug 10, 2020 | $11.47 | $11.50 | $11.23 | $11.28 | 45 255 |
| Aug 07, 2020 | $11.22 | $11.71 | $11.17 | $11.55 | 78 655 |
| Aug 06, 2020 | $11.36 | $11.38 | $10.96 | $11.25 | 50 061 |
| Aug 05, 2020 | $11.50 | $11.50 | $11.10 | $11.41 | 71 762 |
| Aug 04, 2020 | $11.00 | $11.43 | $11.00 | $11.43 | 45 974 |
| Aug 03, 2020 | $10.92 | $11.31 | $10.88 | $11.08 | 60 333 |
| Jul 31, 2020 | $10.69 | $10.92 | $10.61 | $10.89 | 65 800 |
| Jul 30, 2020 | $10.07 | $10.71 | $10.07 | $10.70 | 45 298 |
| Jul 29, 2020 | $10.15 | $10.27 | $10.02 | $10.22 | 55 056 |
| Jul 28, 2020 | $10.61 | $10.65 | $10.19 | $10.19 | 83 795 |
| Jul 27, 2020 | $10.56 | $10.80 | $10.56 | $10.74 | 75 016 |
| Jul 24, 2020 | $10.57 | $10.59 | $10.48 | $10.51 | 50 938 |
