AOSL

Alpha and Omega Semiconductor Limited Historical Stock Prices

$7.85
*  
0.04
0.51%
Get AOSL Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading AOSL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.90  7.93  7.84  7.85 19,594
07/27/2015 7.9 7.93 7.84 7.85 19,594
07/24/2015 7.87 8.04 7.87 7.89 49,920
07/23/2015 7.94 8.07 7.91 7.91 42,315
07/22/2015 8 8.02 7.94 7.96 30,626
07/21/2015 8.1 8.163 8 8 32,802
07/20/2015 8.37 8.37 8.05 8.05 35,193
07/17/2015 8.42 8.42 8.3 8.33 48,002
07/16/2015 8.47 8.47 8.33 8.39 20,739
07/15/2015 8.6 8.6 8.32 8.39 41,142
07/14/2015 8.54 8.7 8.52 8.63 40,344
07/13/2015 8.44 8.6 8.36 8.54 44,017
07/10/2015 8.44 8.5 8.34 8.45 42,755
07/09/2015 8.42 8.43 8.3 8.39 111,457
07/08/2015 8.78 8.78 8.15 8.35 123,215
07/07/2015 8.85 8.98 8.82 8.94 231,199
07/06/2015 8.78 8.86 8.78 8.82 150,528
07/02/2015 8.77 8.85 8.77 8.82 56,875
07/01/2015 8.82 8.87 8.75 8.81 121,030
06/30/2015 8.81 8.9 8.74 8.74 118,332
06/29/2015 8.84 8.98 8.8 8.8 104,488
06/26/2015 8.95 8.99 8.93 8.97 176,511
06/25/2015 8.9 9 8.9 8.98 61,257
06/24/2015 8.9 8.97 8.8801 8.93 46,191
06/23/2015 8.69 9 8.69 8.98 65,976
06/22/2015 8.79 8.94 8.73 8.75 168,095
06/19/2015 8.83 8.84 8.76 8.8 299,269
06/18/2015 8.78 8.82 8.76 8.8 68,637
06/17/2015 8.82 8.84 8.75 8.76 54,627
06/16/2015 8.76 8.84 8.76 8.83 46,337
06/15/2015 8.76 8.86 8.76 8.77 107,569
06/12/2015 8.81 8.867 8.79 8.83 39,300
06/11/2015 8.81 8.89 8.8 8.83 48,809
06/10/2015 8.89 8.97 8.82 8.83 86,286
06/09/2015 8.81 8.9 8.81 8.84 69,246
06/08/2015 8.76 9.03 8.75 8.83 190,808
06/05/2015 8.3 8.37 8.24 8.37 47,163
06/04/2015 8.3 8.4 8.28 8.3 57,133
06/03/2015 8.2 8.32 8.15 8.3 48,564
06/02/2015 8.1 8.26 8.1 8.18 110,184
06/01/2015 8.2 8.3 8.14 8.2 38,649
05/29/2015 8.26 8.31 8.19 8.2 40,237
05/28/2015 8.33 8.4301 8.25 8.32 35,348
05/27/2015 8.32 8.37 8.25 8.34 46,144
05/26/2015 8.36 8.37 8.2 8.32 65,087
05/22/2015 8.25 8.37 8.22 8.36 65,588
05/21/2015 8.28 8.35 8.18 8.25 75,809
05/20/2015 8.33 8.41 8.24 8.32 43,491
05/19/2015 8.61 8.61 8.34 8.35 50,466
05/18/2015 8.59 8.75 8.58 8.66 55,450
05/15/2015 8.61 8.73 8.56 8.69 71,458
05/14/2015 8.7 8.7 8.55 8.67 53,307
05/13/2015 8.29 8.69 8.21 8.65 78,109
05/12/2015 8.2 8.44 8.2 8.3 40,002
05/11/2015 8.25 8.52 8.25 8.29 56,532
05/08/2015 8.3 8.43 8.2 8.27 37,339
05/07/2015 8.11 8.291 8.1 8.21 41,571
05/06/2015 7.36 8.16 7.36 8.16 150,109
05/05/2015 8.14 8.25 8.06 8.21 51,237
05/04/2015 8.25 8.32 8.15 8.2 25,140
05/01/2015 8.2 8.36 8.15 8.19 25,869
04/30/2015 8.31 8.389 8.12 8.19 61,925
04/29/2015 8.5 8.6 8.36 8.39 23,380
04/28/2015 8.48 8.62 8.36 8.54 35,949
04/27/2015 8.53 8.69 8.36 8.45 33,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?