NasdaqGS - Nasdaq Real Time Price USD

Alpha and Omega Semiconductor Limited (AOSL)

24.79

+0.96

+(4.03%)

At close: 4:00:02 PM EDT

24.75

-0.04

(-0.16%)

After hours: 4:46:23 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	23.94	24.98	23.94	24.79	24.79	373,449
May 12, 2025	23.73	24.86	23.41	23.83	23.83	497,700
May 9, 2025	21.00	21.90	20.60	21.76	21.76	340,200
May 8, 2025	22.18	22.70	19.94	20.67	20.67	602,200
May 7, 2025	19.75	20.16	19.31	20.06	20.06	366,600
May 6, 2025	19.73	19.96	19.25	19.75	19.75	248,800
May 5, 2025	20.45	20.87	19.86	20.29	20.29	321,100
May 2, 2025	19.90	21.13	19.86	20.91	20.91	374,700
May 1, 2025	19.56	19.95	19.10	19.41	19.41	311,700
Apr 30, 2025	18.16	18.92	17.90	18.83	18.83	315,300
Apr 29, 2025	18.69	19.62	18.51	19.10	19.10	383,600
Apr 28, 2025	19.26	19.72	18.61	19.04	19.04	342,700
Apr 25, 2025	19.24	19.50	18.47	19.43	19.43	400,200
Apr 24, 2025	17.90	19.80	17.86	19.52	19.52	578,200
Apr 23, 2025	17.71	18.35	16.99	17.43	17.43	1,018,100
Apr 22, 2025	16.70	17.09	16.28	16.29	16.29	1,225,500
Apr 21, 2025	16.98	17.33	15.90	16.25	16.25	1,217,800
Apr 17, 2025	17.93	18.55	17.31	17.34	17.34	805,000
Apr 16, 2025	18.33	18.48	17.16	18.07	18.07	568,100
Apr 15, 2025	19.38	20.31	18.95	19.08	19.08	547,800
Apr 14, 2025	19.68	19.93	18.62	19.39	19.39	811,600
Apr 11, 2025	19.28	19.44	17.80	18.92	18.92	445,500
Apr 10, 2025	21.12	21.50	18.65	19.47	19.47	522,800
Apr 9, 2025	17.80	23.01	17.41	22.84	22.84	695,300
Apr 8, 2025	20.60	20.80	17.32	17.86	17.86	689,300
Apr 7, 2025	17.32	20.28	16.79	19.32	19.32	743,100
Apr 4, 2025	18.48	18.65	16.38	18.48	18.48	1,097,700
Apr 3, 2025	23.50	23.87	20.04	20.17	20.17	986,500
Apr 2, 2025	24.14	26.11	24.14	25.66	25.66	281,500
Apr 1, 2025	24.82	25.46	24.17	24.91	24.91	394,800
Mar 31, 2025	25.00	25.11	23.65	24.86	24.86	338,600
Mar 28, 2025	26.80	27.00	25.62	26.03	26.03	408,500
Mar 27, 2025	27.09	28.06	26.43	26.73	26.73	499,000
Mar 26, 2025	27.72	27.79	26.97	27.49	27.49	375,100
Mar 25, 2025	26.86	28.00	26.48	27.82	27.82	347,800
Mar 24, 2025	27.44	28.09	26.92	26.98	26.98	341,700
Mar 21, 2025	26.08	26.75	25.71	26.29	26.29	713,500
Mar 20, 2025	26.75	27.21	26.49	26.72	26.72	203,900
Mar 19, 2025	26.90	28.40	26.62	27.29	27.29	350,500
Mar 18, 2025	27.09	27.26	26.71	26.85	26.85	302,800
Mar 17, 2025	26.61	27.83	26.30	27.61	27.61	348,100
Mar 14, 2025	26.33	27.55	26.06	26.65	26.65	400,400
Mar 13, 2025	26.43	26.70	25.27	25.68	25.68	354,500
Mar 12, 2025	26.96	27.04	25.54	26.21	26.21	393,300
Mar 11, 2025	25.42	26.86	24.12	25.89	25.89	623,000
Mar 10, 2025	26.32	26.75	25.13	25.38	25.38	488,800
Mar 7, 2025	26.64	28.01	25.77	27.45	27.45	462,000
Mar 6, 2025	26.33	27.31	25.53	26.81	26.81	526,900
Mar 5, 2025	27.78	27.99	26.51	27.52	27.52	792,600
Mar 4, 2025	27.14	28.83	26.60	27.95	27.95	1,473,000
Mar 3, 2025	31.11	31.11	27.46	27.63	27.63	777,300
Feb 28, 2025	30.00	30.99	29.29	30.28	30.28	605,200
Feb 27, 2025	33.54	33.54	30.23	30.25	30.25	610,900
Feb 26, 2025	32.96	34.16	32.26	33.32	33.32	773,000
Feb 25, 2025	31.38	32.25	30.22	31.13	31.13	892,400
Feb 24, 2025	34.10	34.24	31.59	31.63	31.63	592,700
Feb 21, 2025	36.87	36.87	33.90	34.08	34.08	417,100
Feb 20, 2025	36.78	36.97	35.55	36.41	36.41	310,300
Feb 19, 2025	35.85	37.37	35.18	36.64	36.64	363,100
Feb 18, 2025	35.16	37.08	35.00	35.93	35.93	461,400
Feb 14, 2025	34.48	34.97	34.08	34.74	34.74	398,100
Feb 13, 2025	34.50	35.42	33.39	34.55	34.55	709,000
Feb 12, 2025	34.54	35.20	33.65	34.35	34.35	609,600
Feb 11, 2025	36.26	37.27	35.27	35.43	35.43	580,000
Feb 10, 2025	41.26	42.00	36.31	37.15	37.15	1,041,500
Feb 7, 2025	42.28	46.65	38.06	39.85	39.85	2,231,900
Feb 6, 2025	38.53	43.52	38.22	41.72	41.72	1,641,400
Feb 5, 2025	42.30	43.40	40.56	43.33	43.33	918,700
Feb 4, 2025	38.67	43.66	38.53	43.15	43.15	1,091,500
Feb 3, 2025	36.96	39.17	36.54	38.80	38.80	530,700
Jan 31, 2025	37.36	39.36	36.28	38.42	38.42	590,800
Jan 30, 2025	36.56	37.72	36.17	37.42	37.42	434,500
Jan 29, 2025	35.96	36.12	35.08	35.63	35.63	365,300
Jan 28, 2025	36.38	36.93	34.97	35.85	35.85	501,700
Jan 27, 2025	37.94	39.26	34.52	35.22	35.22	832,300
Jan 24, 2025	38.52	41.15	36.62	40.70	40.70	902,600
Jan 23, 2025	41.15	42.21	38.98	39.33	39.33	785,800
Jan 22, 2025	42.60	44.91	41.79	42.11	42.11	786,000
Jan 21, 2025	42.00	42.50	40.38	42.36	42.36	565,500
Jan 17, 2025	39.40	41.67	38.52	41.60	41.60	872,400
Jan 16, 2025	37.10	38.79	36.73	38.31	38.31	621,800
Jan 15, 2025	37.00	38.39	36.60	36.67	36.67	389,700
Jan 14, 2025	36.04	36.69	34.87	35.53	35.53	248,200
Jan 13, 2025	35.00	35.55	33.63	35.26	35.26	548,800
Jan 10, 2025	37.74	38.19	34.88	36.00	36.00	776,100
Jan 8, 2025	38.00	39.06	36.62	38.86	38.86	389,600
Jan 7, 2025	41.05	41.65	38.49	38.58	38.58	462,400
Jan 6, 2025	40.00	41.85	39.45	40.56	40.56	526,200
Jan 3, 2025	36.91	38.76	36.82	38.63	38.63	351,300
Jan 2, 2025	37.79	39.35	35.34	36.54	36.54	349,800
Dec 31, 2024	37.58	38.37	36.77	37.03	37.03	513,700
Dec 30, 2024	37.74	37.74	36.00	36.92	36.92	337,500
Dec 27, 2024	40.65	40.80	38.02	38.36	38.36	481,700
Dec 26, 2024	39.80	41.42	38.68	41.05	41.05	346,800
Dec 24, 2024	39.05	40.26	38.50	39.78	39.78	158,300
Dec 23, 2024	38.40	39.27	37.85	38.98	38.98	433,700
Dec 20, 2024	37.13	40.02	36.82	38.31	38.31	1,175,300
Dec 19, 2024	42.17	43.32	37.50	37.52	37.52	905,600
Dec 18, 2024	43.50	46.22	41.52	42.46	42.46	1,111,100
Dec 17, 2024	42.58	42.61	37.91	42.51	42.51	1,420,400
Dec 16, 2024	45.21	45.39	36.00	43.02	43.02	2,695,600
Dec 13, 2024	48.00	49.61	44.69	45.20	45.20	744,700
Dec 12, 2024	47.38	49.08	47.00	47.18	47.18	491,100
Dec 11, 2024	47.33	50.00	46.93	48.88	48.88	656,300
Dec 10, 2024	48.18	49.89	46.40	46.76	46.76	592,800
Dec 9, 2024	48.43	49.61	46.99	48.69	48.69	730,900
Dec 6, 2024	48.00	49.77	47.04	48.43	48.43	664,200
Dec 5, 2024	50.14	53.29	47.04	47.23	47.23	1,232,000
Dec 4, 2024	47.60	51.69	46.92	49.16	49.16	1,673,300
Dec 3, 2024	41.00	47.28	40.51	46.55	46.55	2,870,300
Dec 2, 2024	42.75	44.90	40.49	41.39	41.39	954,100
Nov 29, 2024	36.67	42.51	36.67	41.47	41.47	804,400
Nov 27, 2024	39.32	39.32	34.99	36.05	36.05	1,248,300
Nov 26, 2024	39.97	41.10	38.70	39.68	39.68	963,400
Nov 25, 2024	41.66	45.70	40.30	40.36	40.36	1,316,000
Nov 22, 2024	41.25	42.20	37.11	38.63	38.63	1,790,900
Nov 21, 2024	30.71	41.40	30.56	40.40	40.40	1,788,000
Nov 20, 2024	31.76	32.02	29.83	30.39	30.39	575,600
Nov 19, 2024	30.48	32.49	30.31	32.17	32.17	385,800
Nov 18, 2024	27.72	30.92	27.63	30.62	30.62	474,600
Nov 15, 2024	30.00	32.24	28.02	28.09	28.09	633,600
Nov 14, 2024	28.43	30.60	28.22	29.85	29.85	577,700
Nov 13, 2024	26.93	28.50	26.93	27.41	27.41	617,700
Nov 12, 2024	27.91	28.60	25.97	26.72	26.72	460,700
Nov 11, 2024	26.50	28.31	26.08	28.12	28.12	493,500
Nov 8, 2024	26.93	27.70	26.03	26.49	26.49	376,000
Nov 7, 2024	27.65	28.18	26.73	27.24	27.24	309,400
Nov 6, 2024	26.78	27.76	26.56	27.34	27.34	501,600
Nov 5, 2024	28.52	30.17	26.03	26.77	26.77	1,001,400
Nov 4, 2024	33.69	35.41	33.08	33.25	33.25	427,100
Nov 1, 2024	33.23	35.78	33.23	34.00	34.00	386,500
Oct 31, 2024	34.58	34.58	32.70	33.04	33.04	196,700
Oct 30, 2024	35.75	36.51	34.89	34.96	34.96	125,300
Oct 29, 2024	35.77	37.06	35.49	36.63	36.63	171,700
Oct 28, 2024	36.03	36.77	35.61	36.22	36.22	162,200
Oct 25, 2024	35.95	37.00	35.80	36.01	36.01	171,900
Oct 24, 2024	35.49	36.08	35.41	35.45	35.45	110,200
Oct 23, 2024	36.16	36.41	35.14	35.43	35.43	107,900
Oct 22, 2024	36.09	36.70	35.94	36.20	36.20	111,400
Oct 21, 2024	37.79	37.79	35.90	36.58	36.58	177,800
Oct 18, 2024	37.55	38.80	37.34	37.84	37.84	142,900
Oct 17, 2024	38.11	38.11	37.17	37.45	37.45	123,100
Oct 16, 2024	37.15	37.82	36.46	37.23	37.23	111,900
Oct 15, 2024	38.11	38.85	36.55	36.74	36.74	161,100
Oct 14, 2024	38.98	39.29	38.08	38.45	38.45	130,100
Oct 11, 2024	35.71	38.62	35.71	38.56	38.56	215,500
Oct 10, 2024	35.29	35.94	34.43	35.90	35.90	196,100
Oct 9, 2024	35.98	36.92	35.19	36.31	36.31	170,700
Oct 8, 2024	35.77	36.17	35.30	35.92	35.92	111,800
Oct 7, 2024	35.85	36.32	35.33	35.77	35.77	199,000
Oct 4, 2024	36.91	37.33	36.04	36.34	36.34	125,200
Oct 3, 2024	36.04	36.82	35.41	35.72	35.72	120,400
Oct 2, 2024	35.40	36.91	35.35	36.44	36.44	147,000
Oct 1, 2024	37.01	37.28	35.00	35.74	35.74	187,900
Sep 30, 2024	36.76	37.87	36.19	37.12	37.12	158,500
Sep 27, 2024	38.36	38.42	36.75	37.32	37.32	152,100
Sep 26, 2024	37.59	38.09	36.03	37.80	37.80	244,000
Sep 25, 2024	35.38	36.61	35.38	35.86	35.86	235,100
Sep 24, 2024	35.15	35.81	34.53	35.06	35.06	203,700
Sep 23, 2024	35.06	35.47	34.07	34.61	34.61	189,900
Sep 20, 2024	35.42	35.95	34.79	34.81	34.81	755,200
Sep 19, 2024	36.01	36.54	35.29	36.08	36.08	151,200
Sep 18, 2024	35.27	36.22	34.26	34.26	34.26	210,400
Sep 17, 2024	36.13	36.69	34.59	34.92	34.92	297,600
Sep 16, 2024	36.84	36.84	35.03	35.49	35.49	205,500
Sep 13, 2024	35.81	37.50	35.72	37.41	37.41	247,700
Sep 12, 2024	34.72	35.55	33.72	35.06	35.06	259,900
Sep 11, 2024	32.71	34.57	31.90	34.39	34.39	287,500
Sep 10, 2024	32.76	32.80	31.73	32.61	32.61	211,300
Sep 9, 2024	32.47	33.50	32.17	32.81	32.81	228,400
Sep 6, 2024	33.95	34.05	32.01	32.10	32.10	330,200
Sep 5, 2024	35.54	35.91	34.27	34.52	34.52	269,800
Sep 4, 2024	35.80	37.48	34.34	35.91	35.91	1,012,400
Sep 3, 2024	40.50	41.02	36.34	36.54	36.54	525,600
Aug 30, 2024	41.52	43.87	41.32	41.81	41.81	358,100
Aug 29, 2024	41.56	43.45	40.64	41.23	41.23	392,200
Aug 28, 2024	38.19	42.28	37.50	41.91	41.91	1,074,100
Aug 27, 2024	37.44	38.42	36.77	37.66	37.66	142,300
Aug 26, 2024	38.25	38.55	37.26	37.92	37.92	164,700
Aug 23, 2024	37.04	38.96	37.04	38.33	38.33	234,000
Aug 22, 2024	36.19	38.97	36.03	36.45	36.45	563,200
Aug 21, 2024	36.40	36.70	35.13	36.03	36.03	184,000
Aug 20, 2024	36.61	36.65	35.34	35.94	35.94	301,800
Aug 19, 2024	36.89	37.12	36.03	36.84	36.84	196,400
Aug 16, 2024	37.07	38.26	37.07	37.37	37.37	191,900
Aug 15, 2024	36.62	37.80	35.98	37.27	37.27	212,500
Aug 14, 2024	36.02	36.25	34.75	35.09	35.09	214,800
Aug 13, 2024	35.48	36.75	35.33	36.06	36.06	182,500
Aug 12, 2024	36.06	36.20	34.48	34.78	34.78	207,100
Aug 9, 2024	34.61	36.25	34.00	36.21	36.21	227,700
Aug 8, 2024	37.00	39.39	34.96	35.00	35.00	928,400
Aug 7, 2024	35.65	35.94	33.44	33.47	33.47	301,300
Aug 6, 2024	34.09	35.52	33.84	34.50	34.50	242,700
Aug 5, 2024	32.37	34.72	31.93	34.26	34.26	410,000
Aug 2, 2024	36.01	37.13	34.38	34.81	34.81	466,100
Aug 1, 2024	41.06	41.42	37.92	38.25	38.25	336,000
Jul 31, 2024	41.17	42.60	40.19	41.40	41.40	387,100
Jul 30, 2024	43.41	43.66	40.18	40.25	40.25	375,500
Jul 29, 2024	44.05	45.75	43.11	43.19	43.19	306,500
Jul 26, 2024	42.78	44.40	41.84	43.53	43.53	355,700
Jul 25, 2024	43.27	44.00	41.01	41.10	41.10	557,800
Jul 24, 2024	45.41	45.86	43.24	43.27	43.27	408,700
Jul 23, 2024	41.80	46.69	41.51	45.87	45.87	746,200
Jul 22, 2024	43.06	43.48	40.40	42.76	42.76	723,700
Jul 19, 2024	44.95	45.19	43.00	43.05	43.05	439,300
Jul 18, 2024	46.54	47.45	44.35	45.35	45.35	487,300
Jul 17, 2024	45.42	46.35	43.88	45.40	45.40	711,900
Jul 16, 2024	46.85	47.25	45.83	47.03	47.03	528,900
Jul 15, 2024	42.28	46.73	41.05	45.69	45.69	1,091,100
Jul 12, 2024	40.25	44.08	39.51	42.31	42.31	1,124,600
Jul 11, 2024	38.81	40.26	38.28	39.62	39.62	735,500
Jul 10, 2024	38.23	38.34	37.06	37.14	37.14	225,900
Jul 9, 2024	37.60	38.24	36.88	38.17	38.17	237,100
Jul 8, 2024	37.48	37.96	37.06	37.43	37.43	324,600
Jul 5, 2024	37.82	38.19	36.69	37.48	37.48	381,000
Jul 3, 2024	38.64	39.48	37.71	37.82	37.82	214,200
Jul 2, 2024	38.11	40.79	38.11	38.42	38.42	529,700
Jul 1, 2024	37.37	38.38	36.60	38.24	38.24	312,500
Jun 28, 2024	37.00	37.88	36.07	37.37	37.37	528,000
Jun 27, 2024	37.52	37.57	34.69	35.77	35.77	394,500
Jun 26, 2024	36.42	37.53	36.25	37.38	37.38	522,700
Jun 25, 2024	35.88	36.65	34.09	36.58	36.58	521,700
Jun 24, 2024	32.56	36.60	32.56	35.88	35.88	766,500
Jun 21, 2024	32.61	32.88	31.56	32.49	32.49	816,100
Jun 20, 2024	31.50	36.50	31.04	32.54	32.54	1,334,200
Jun 18, 2024	30.55	31.40	30.33	31.35	31.35	206,400
Jun 17, 2024	29.72	30.56	29.41	30.52	30.52	176,300
Jun 14, 2024	30.01	30.19	29.68	30.13	30.13	144,300
Jun 13, 2024	30.58	30.60	29.31	29.93	29.93	166,300
Jun 12, 2024	30.00	31.26	29.99	30.67	30.67	202,900
Jun 11, 2024	29.04	29.59	28.70	29.57	29.57	179,400
Jun 10, 2024	28.71	29.54	28.71	29.37	29.37	127,000
Jun 7, 2024	29.22	29.63	28.92	29.15	29.15	93,500
Jun 6, 2024	29.57	29.78	29.00	29.53	29.53	114,600
Jun 5, 2024	28.74	29.83	28.49	29.71	29.71	229,700
Jun 4, 2024	28.74	28.74	27.90	28.40	28.40	109,600
Jun 3, 2024	29.69	29.96	27.99	28.79	28.79	209,600
May 31, 2024	29.99	30.39	28.94	29.31	29.31	156,600
May 30, 2024	29.69	30.58	29.65	29.79	29.79	235,500
May 29, 2024	29.07	29.60	28.88	29.44	29.44	136,700
May 28, 2024	28.71	29.96	28.46	29.71	29.71	288,600
May 24, 2024	27.46	28.90	27.33	28.34	28.34	161,300
May 23, 2024	28.00	28.70	27.00	27.25	27.25	216,400
May 22, 2024	26.86	27.77	26.71	27.40	27.40	141,800
May 21, 2024	26.45	26.63	26.07	26.58	26.58	95,100
May 20, 2024	27.18	27.52	26.56	26.69	26.69	128,300
May 17, 2024	27.55	27.55	26.82	27.23	27.23	103,700
May 16, 2024	27.57	27.87	27.22	27.25	27.25	164,300
May 15, 2024	27.77	27.82	27.02	27.79	27.79	182,300
May 14, 2024	27.43	27.69	27.02	27.62	27.62	165,200

DIOD Diodes Incorporated

48.55

+2.06%

ALGM Allegro MicroSystems, Inc.

26.30

+5.92%

MTSI MACOM Technology Solutions Holdings, Inc.

123.25

+0.52%

LASR nLIGHT, Inc.

13.26

+6.25%

MXL MaxLinear, Inc.

12.83

+4.82%

VSH Vishay Intertechnology, Inc.

14.84

+0.68%

SMTC Semtech Corporation

39.54

+3.45%

SITM SiTime Corporation

204.43

-0.10%

LSCC Lattice Semiconductor Corporation

55.88

-0.21%

CEVA CEVA, Inc.

22.17

+3.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alpha and Omega Semiconductor Limited (AOSL)

Related Tickers