Alpha and Omega Semiconductor Limited (AOSL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.54 | 12.2702702703 | 37 | 42.5 | 36.6 | 608085 | 40.14140759 | CS |
| 4 | 1.74 | 4.37185929648 | 39.8 | 42.5 | 33.63 | 481609 | 38.45754925 | CS |
| 12 | 5.685 | 15.8555292149 | 35.855 | 53.29 | 25.97 | 744208 | 39.59802806 | CS |
| 26 | -1.52 | -3.52995819786 | 43.06 | 53.29 | 25.97 | 486432 | 38.93493456 | CS |
| 52 | 13.54 | 48.3571428571 | 28 | 53.29 | 19.38 | 352912 | 36.56718869 | CS |
| 156 | 0.77 | 1.8886436105 | 40.77 | 69.99 | 19.38 | 338242 | 37.60206201 | CS |
| 260 | 27.58 | 197.564469914 | 13.96 | 69.99 | 5.82 | 304125 | 35.49674213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 42.36 | 0.76 | 1.83 | 42 | 42.5 | 40.38 | 564155 |
| 1737156900 | 41.6 | 3.29 | 8.59 | 39.4 | 41.67 | 38.52 | 869559 |
| 1737070500 | 38.31 | 1.64 | 4.47 | 37.1 | 38.79 | 36.7336 | 621796 |
| 1736984100 | 36.67 | 1.14 | 3.21 | 37 | 38.385 | 36.6 | 389671 |
| 1736897700 | 35.53 | 0.27 | 0.77 | 36.04 | 36.6899 | 34.87 | 248360 |
| 1736811300 | 35.26 | -0.74 | -2.06 | 35 | 35.55 | 33.63 | 548828 |
| 1736552100 | 36 | -2.86 | -7.36 | 37.74 | 38.19 | 34.88 | 776099 |
| 1736379300 | 38.86 | 0.28 | 0.74 | 38 | 39.06 | 36.62 | 389570 |
| 1736292900 | 38.575 | -1.99 | -4.89 | 41.05 | 41.6499 | 38.49 | 462417 |
| 1736206500 | 40.56 | 1.93 | 5.00 | 40 | 41.845 | 39.45 | 522019 |
| 1735947300 | 38.63 | 2.09 | 5.72 | 36.91 | 38.76 | 36.82 | 351174 |
| 1735860900 | 36.54 | -0.49 | -1.32 | 37.79 | 39.35 | 35.34 | 349754 |
| 1735688100 | 37.03 | 0.11 | 0.30 | 37.58 | 38.37 | 36.7695 | 513697 |
| 1735601700 | 36.92 | -1.44 | -3.75 | 37.74 | 37.74 | 36 | 336629 |
| 1735342500 | 38.36 | -2.69 | -6.55 | 40.65 | 40.8 | 38.0228 | 481743 |
| 1735256100 | 41.05 | 1.27 | 3.18 | 39.8 | 41.42 | 38.68 | 346840 |
| 1735077840 | 39.785 | 0.81 | 2.07 | 39.05 | 40.2599 | 38.5 | 158267 |
| 1734996900 | 38.98 | 0.67 | 1.75 | 38.4 | 39.2699 | 37.85 | 433651 |
| 1734737700 | 38.31 | 0.79 | 2.11 | 37.13 | 40.02 | 36.82 | 1175722 |
| 1734651300 | 37.52 | -4.94 | -11.63 | 42.17 | 43.32 | 37.5 | 906360 |
| 1734564900 | 42.46 | -0.05 | -0.12 | 43.5 | 46.22 | 41.52 | 1112233 |
| 1734478500 | 42.51 | -0.51 | -1.19 | 42.58 | 42.61 | 37.91 | 1420551 |
| 1734392100 | 43.02 | -2.18 | -4.82 | 45.21 | 45.39 | 36 | 2691431 |
| 1734132900 | 45.2 | -1.98 | -4.20 | 48 | 49.61 | 44.69 | 744668 |
| 1734046500 | 47.18 | -1.7 | -3.48 | 47.38 | 49.0775 | 47 | 491145 |
| 1733960100 | 48.88 | 2.12 | 4.53 | 47.33 | 50 | 46.93 | 653929 |
| 1733873700 | 46.76 | -1.93 | -3.96 | 48.18 | 49.89 | 46.401 | 591571 |
| 1733787300 | 48.69 | 0.26 | 0.54 | 48.43 | 49.61 | 46.99 | 730566 |
| 1733528100 | 48.43 | 1.2 | 2.54 | 48 | 49.77 | 47.04 | 664206 |
| 1733441700 | 47.23 | -1.93 | -3.93 | 50.14 | 53.29 | 47.04 | 1232043 |
| 1733355300 | 49.16 | 2.61 | 5.61 | 47.6 | 51.69 | 46.915 | 1673270 |
| 1733268900 | 46.55 | 5.16 | 12.47 | 41 | 47.28 | 40.51 | 2868491 |
| 1733182500 | 41.39 | -0.08 | -0.19 | 42.75 | 44.9 | 40.49 | 954206 |
| 1732917840 | 41.47 | 5.42 | 15.03 | 36.67 | 42.51 | 36.67 | 804398 |
| 1732750500 | 36.05 | -3.63 | -9.15 | 39.32 | 39.49 | 34.9901 | 1248326 |
| 1732664100 | 39.68 | -0.68 | -1.68 | 39.97 | 41.1 | 38.7 | 963365 |
| 1732577700 | 40.36 | 1.73 | 4.48 | 41.66 | 45.7 | 40.3 | 1267132 |
| 1732318500 | 38.63 | -1.77 | -4.38 | 41.25 | 42.2 | 37.11 | 1788203 |
| 1732232100 | 40.4 | 10.01 | 32.94 | 30.71 | 41.4 | 30.56 | 1787727 |
| 1732145700 | 30.39 | -1.78 | -5.53 | 31.76 | 32.0231 | 29.83 | 575935 |
| 1732059300 | 32.17 | 1.55 | 5.06 | 30.48 | 32.49 | 30.3117 | 385833 |
| 1731972900 | 30.62 | 2.53 | 9.01 | 27.72 | 30.92 | 27.63 | 474590 |
| 1731713700 | 28.09 | -1.76 | -5.90 | 29.51 | 32.24 | 28.02 | 633643 |
| 1731627300 | 29.85 | 2.44 | 8.90 | 28.43 | 30.6 | 28.215 | 577738 |
| 1731540900 | 27.41 | 0.69 | 2.58 | 26.93 | 28.5 | 26.93 | 618639 |
| 1731454500 | 26.72 | -1.4 | -4.98 | 27.91 | 28.595 | 25.97 | 460916 |
| 1731368100 | 28.12 | 1.63 | 6.15 | 26.5 | 28.31 | 26.08 | 493474 |
| 1731108900 | 26.49 | -0.75 | -2.75 | 26.93 | 27.7 | 26.0349 | 375980 |
| 1731022500 | 27.24 | -0.1 | -0.37 | 27.65 | 28.18 | 26.73 | 309375 |
| 1730936100 | 27.34 | 0.57 | 2.13 | 26.78 | 27.755 | 26.56 | 492048 |
| 1730849700 | 26.77 | -6.48 | -19.49 | 29.28 | 30.1667 | 26.0301 | 1000873 |
| 1730763300 | 33.25 | -0.75 | -2.21 | 33.69 | 35.41 | 33.08 | 427109 |
| 1730500500 | 34 | 0.96 | 2.91 | 33.229999 | 35.78 | 33.229999 | 389633 |
| 1730414100 | 33.04 | -1.92 | -5.49 | 34.58 | 34.58 | 32.7 | 196671 |
| 1730327700 | 34.96 | -1.67 | -4.56 | 35.75 | 36.51 | 34.89 | 125270 |
| 1730241300 | 36.63 | 0.41 | 1.13 | 35.72 | 37.06 | 35.49 | 171743 |
| 1730154900 | 36.22 | 0.21 | 0.58 | 36.03 | 36.77 | 35.61 | 162160 |
| 1729895700 | 36.01 | 0.56 | 1.58 | 35.95 | 37 | 35.8 | 171880 |
| 1729809300 | 35.45 | 0.02 | 0.06 | 35.49 | 36.08 | 35.41 | 110235 |
| 1729722900 | 35.43 | -0.77 | -2.13 | 36.16 | 36.41 | 35.14 | 107861 |
| 1729636500 | 36.2 | -0.38 | -1.04 | 36.09 | 36.7 | 35.94 | 111371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
