Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alpha and Omega Semi (NQ: AOSL )

33.04 -1.92 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.15 22.30 21.59 21.90 158,041 +0.24(+1.11%)
Feb 28, 2024 21.68 22.01 21.61 21.66 115,430 -0.34(-1.55%)
Feb 27, 2024 22.36 22.68 21.97 22.00 107,790 -0.19(-0.86%)
Feb 26, 2024 21.81 22.39 21.81 22.19 106,018 +0.38(+1.74%)
Feb 23, 2024 21.80 22.07 21.59 21.81 158,051 -0.28(-1.27%)
Feb 22, 2024 22.09 22.23 21.89 22.09 183,535 -0.02(-0.09%)
Feb 21, 2024 22.20 22.23 21.75 22.11 133,770 -0.12(-0.54%)
Feb 20, 2024 22.07 22.59 21.79 22.23 181,139 -0.18(-0.80%)
Feb 16, 2024 22.88 23.00 22.35 22.41 127,795 -0.56(-2.44%)
Feb 15, 2024 23.29 23.43 22.73 22.97 194,268 +0.08(+0.35%)
Feb 14, 2024 22.75 23.06 22.41 22.89 167,851 +0.66(+2.97%)
Feb 13, 2024 22.79 23.09 22.08 22.23 208,657 -1.42(-6.00%)
Feb 12, 2024 23.60 24.02 23.52 23.65 174,953 +0.18(+0.77%)
Feb 09, 2024 22.54 23.67 22.48 23.47 202,483 +0.97(+4.31%)
Feb 08, 2024 22.81 23.25 22.25 22.50 250,254 -0.50(-2.17%)
Feb 07, 2024 23.55 24.42 21.37 23.00 562,320 -2.74(-10.64%)
Feb 06, 2024 25.90 25.97 25.31 25.74 155,602 -0.33(-1.27%)
Feb 05, 2024 25.07 26.18 24.83 26.07 166,775 +0.84(+3.33%)
Feb 02, 2024 25.53 25.82 25.22 25.23 93,397 -0.66(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.