NasdaqGS - Delayed Quote • USD
Alpha and Omega Semiconductor Limited (AOSL)
At close: 4:00 PM EDT
After hours: 6:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.23 | 21.25 | 20.23 | 21.21 | 21.21 | 129,547 |
Apr 23, 2024 | 19.79 | 20.41 | 19.79 | 20.18 | 20.18 | 84,300 |
Apr 22, 2024 | 19.80 | 19.95 | 19.43 | 19.79 | 19.79 | 89,900 |
Apr 19, 2024 | 19.81 | 20.09 | 19.38 | 19.55 | 19.55 | 162,800 |
Apr 18, 2024 | 20.48 | 20.48 | 19.87 | 20.02 | 20.02 | 138,200 |
Apr 17, 2024 | 21.50 | 21.69 | 20.63 | 20.66 | 20.66 | 73,800 |
Apr 16, 2024 | 21.25 | 21.53 | 20.98 | 21.35 | 21.35 | 61,200 |
Apr 15, 2024 | 22.02 | 22.07 | 21.16 | 21.46 | 21.46 | 95,600 |
Apr 12, 2024 | 22.52 | 22.52 | 21.66 | 21.72 | 21.72 | 78,700 |
Apr 11, 2024 | 22.21 | 22.93 | 21.99 | 22.89 | 22.89 | 82,500 |
Apr 10, 2024 | 22.32 | 23.22 | 22.09 | 22.28 | 22.28 | 106,000 |
Apr 9, 2024 | 23.08 | 23.31 | 22.91 | 23.18 | 23.18 | 66,100 |
Apr 8, 2024 | 22.64 | 23.07 | 22.50 | 22.93 | 22.93 | 73,200 |
Apr 5, 2024 | 22.68 | 22.76 | 22.13 | 22.51 | 22.51 | 92,800 |
Apr 4, 2024 | 23.18 | 23.73 | 22.66 | 22.80 | 22.80 | 127,300 |
Apr 3, 2024 | 21.43 | 22.82 | 21.39 | 22.82 | 22.82 | 105,500 |
Apr 2, 2024 | 21.88 | 21.88 | 21.59 | 21.75 | 21.75 | 134,900 |
Apr 1, 2024 | 22.00 | 22.45 | 21.83 | 22.07 | 22.07 | 67,000 |
Mar 28, 2024 | 21.86 | 22.27 | 21.78 | 22.04 | 22.04 | 99,600 |
Mar 27, 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 21.84 | 116,900 |
Mar 26, 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 21.03 | 97,000 |
Mar 25, 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 21.58 | 59,900 |
Mar 22, 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 21.64 | 65,800 |
Mar 21, 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 22.22 | 198,800 |
Mar 20, 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 21.35 | 132,200 |
Mar 19, 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 20.73 | 83,400 |
Mar 18, 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 20.92 | 117,800 |
Mar 15, 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 21.55 | 271,600 |
Mar 14, 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 21.64 | 111,800 |
Mar 13, 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 22.47 | 130,900 |
Mar 12, 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 23.32 | 100,300 |
Mar 11, 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 23.56 | 127,000 |
Mar 8, 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 23.94 | 85,200 |
Mar 7, 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 24.58 | 135,000 |
Mar 6, 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 22.99 | 99,100 |
Mar 5, 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 22.29 | 91,800 |
Mar 4, 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 22.76 | 107,300 |
Mar 1, 2024 | 22.05 | 22.96 | 21.94 | 22.86 | 22.86 | 157,600 |
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 21.90 | 158,000 |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 21.66 | 115,400 |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 22.00 | 107,800 |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 22.19 | 106,000 |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 21.81 | 158,000 |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 22.09 | 183,500 |
Feb 21, 2024 | 22.20 | 22.24 | 21.75 | 22.11 | 22.11 | 133,800 |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 22.23 | 181,100 |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 22.41 | 127,800 |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 22.97 | 194,300 |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 22.89 | 167,900 |
Feb 13, 2024 | 22.79 | 23.10 | 22.08 | 22.23 | 22.23 | 208,700 |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 23.65 | 175,000 |
Feb 9, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 23.47 | 202,500 |
Feb 8, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 22.50 | 250,300 |
Feb 7, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 23.00 | 562,300 |
Feb 6, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 25.74 | 155,600 |
Feb 5, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 26.07 | 166,800 |
Feb 2, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 25.23 | 93,400 |
Feb 1, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 25.89 | 114,700 |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 25.66 | 117,900 |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 26.42 | 77,900 |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 27.57 | 170,100 |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 26.80 | 125,700 |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 27.97 | 149,600 |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 28.10 | 130,900 |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 28.71 | 108,500 |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 28.17 | 176,700 |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 27.54 | 117,700 |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 27.23 | 110,700 |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 26.25 | 174,500 |
Jan 16, 2024 | 26.16 | 26.34 | 25.94 | 26.16 | 26.16 | 124,600 |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 26.43 | 93,600 |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 26.54 | 134,500 |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 26.12 | 163,200 |
Jan 9, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 26.48 | 167,100 |
Jan 8, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 26.74 | 128,200 |
Jan 5, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 26.31 | 202,900 |
Jan 4, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 26.67 | 224,800 |
Jan 3, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 28.21 | 329,400 |
Jan 2, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 27.38 | 333,100 |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 26.06 | 195,100 |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 26.55 | 133,200 |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 26.50 | 92,700 |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 26.45 | 91,700 |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 25.77 | 85,300 |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 25.65 | 95,700 |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 25.08 | 273,900 |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 25.16 | 114,000 |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 24.75 | 149,800 |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 24.87 | 907,700 |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 25.42 | 197,500 |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 24.40 | 151,000 |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 23.46 | 157,900 |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 23.02 | 116,500 |
Dec 8, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 22.72 | 140,700 |
Dec 7, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 22.61 | 127,400 |
Dec 6, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 21.95 | 94,000 |
Dec 5, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 21.68 | 93,100 |
Dec 4, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 22.23 | 106,500 |
Dec 1, 2023 | 21.30 | 21.99 | 21.08 | 21.74 | 21.74 | 96,200 |
Nov 30, 2023 | 22.00 | 22.00 | 21.27 | 21.39 | 21.39 | 122,900 |
Nov 29, 2023 | 21.88 | 22.67 | 21.66 | 21.87 | 21.87 | 191,100 |
Nov 28, 2023 | 21.63 | 21.81 | 21.21 | 21.50 | 21.50 | 107,900 |
Nov 27, 2023 | 22.20 | 22.28 | 21.58 | 21.63 | 21.63 | 204,300 |
Nov 24, 2023 | 21.81 | 22.26 | 21.81 | 22.20 | 22.20 | 38,800 |
Nov 22, 2023 | 22.08 | 22.40 | 21.76 | 21.99 | 21.99 | 75,800 |
Nov 21, 2023 | 22.20 | 22.20 | 21.71 | 21.81 | 21.81 | 104,800 |
Nov 20, 2023 | 22.53 | 22.84 | 22.25 | 22.48 | 22.48 | 103,100 |
Nov 17, 2023 | 22.34 | 22.46 | 21.93 | 22.42 | 22.42 | 123,600 |
Nov 16, 2023 | 22.38 | 22.38 | 21.85 | 22.06 | 22.06 | 103,200 |
Nov 15, 2023 | 22.63 | 23.25 | 22.44 | 22.53 | 22.53 | 109,700 |
Nov 14, 2023 | 21.63 | 22.78 | 21.60 | 22.70 | 22.70 | 203,100 |
Nov 13, 2023 | 20.85 | 21.02 | 20.64 | 20.95 | 20.95 | 126,900 |
Nov 10, 2023 | 20.56 | 21.23 | 20.03 | 20.98 | 20.98 | 185,500 |
Nov 9, 2023 | 21.53 | 21.83 | 20.41 | 20.45 | 20.45 | 178,000 |
Nov 8, 2023 | 21.48 | 21.78 | 20.86 | 21.21 | 21.21 | 165,400 |
Nov 7, 2023 | 24.79 | 24.79 | 21.25 | 21.53 | 21.53 | 394,300 |
Nov 6, 2023 | 25.87 | 25.87 | 25.11 | 25.44 | 25.44 | 110,800 |
Nov 3, 2023 | 25.23 | 26.09 | 25.23 | 25.81 | 25.81 | 98,800 |
Nov 2, 2023 | 24.34 | 24.91 | 24.07 | 24.85 | 24.85 | 98,700 |
Nov 1, 2023 | 23.64 | 23.77 | 23.03 | 23.76 | 23.76 | 103,300 |
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 23.72 | 97,900 |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 23.47 | 216,400 |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 24.01 | 256,200 |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 24.71 | 174,500 |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 25.02 | 114,800 |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 25.85 | 109,200 |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 25.42 | 153,400 |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 26.11 | 206,000 |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 26.73 | 219,600 |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 26.93 | 116,700 |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 28.24 | 152,600 |
Oct 16, 2023 | 27.37 | 28.20 | 27.16 | 28.16 | 28.16 | 172,400 |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 27.37 | 144,100 |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 29.35 | 86,100 |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 29.82 | 64,000 |
Oct 10, 2023 | 29.17 | 29.97 | 29.02 | 29.59 | 29.59 | 68,900 |
Oct 9, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 29.03 | 95,200 |
Oct 6, 2023 | 28.93 | 29.60 | 28.68 | 29.47 | 29.47 | 65,800 |
Oct 5, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 28.99 | 131,900 |
Oct 4, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 29.03 | 70,200 |
Oct 3, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 29.18 | 62,900 |
Oct 2, 2023 | 29.87 | 30.49 | 29.45 | 29.69 | 29.69 | 128,900 |
Sep 29, 2023 | 29.93 | 30.21 | 29.57 | 29.84 | 29.84 | 149,200 |
Sep 28, 2023 | 28.79 | 29.86 | 28.79 | 29.68 | 29.68 | 172,400 |
Sep 27, 2023 | 28.70 | 29.15 | 28.44 | 28.79 | 28.79 | 87,900 |
Sep 26, 2023 | 29.11 | 29.32 | 28.40 | 28.41 | 28.41 | 135,600 |
Sep 25, 2023 | 29.34 | 30.14 | 29.06 | 29.44 | 29.44 | 125,800 |
Sep 22, 2023 | 28.85 | 29.72 | 28.85 | 29.63 | 29.63 | 131,100 |
Sep 21, 2023 | 28.25 | 28.84 | 28.05 | 28.58 | 28.58 | 122,200 |
Sep 20, 2023 | 29.35 | 29.50 | 28.57 | 28.57 | 28.57 | 72,900 |
Sep 19, 2023 | 29.19 | 29.61 | 28.91 | 29.28 | 29.28 | 103,700 |
Sep 18, 2023 | 29.34 | 29.77 | 29.25 | 29.48 | 29.48 | 90,400 |
Sep 15, 2023 | 29.96 | 29.96 | 29.44 | 29.52 | 29.52 | 371,200 |
Sep 14, 2023 | 29.52 | 30.14 | 29.28 | 30.03 | 30.03 | 189,900 |
Sep 13, 2023 | 29.25 | 29.71 | 28.82 | 29.12 | 29.12 | 124,700 |
Sep 12, 2023 | 28.90 | 29.54 | 28.81 | 29.12 | 29.12 | 136,500 |
Sep 11, 2023 | 29.58 | 29.65 | 28.90 | 29.08 | 29.08 | 105,900 |
Sep 8, 2023 | 29.23 | 29.68 | 28.89 | 29.39 | 29.39 | 147,500 |
Sep 7, 2023 | 30.80 | 30.91 | 28.82 | 29.21 | 29.21 | 296,100 |
Sep 6, 2023 | 31.43 | 31.86 | 31.17 | 31.39 | 31.39 | 98,700 |
Sep 5, 2023 | 31.34 | 31.57 | 30.84 | 31.41 | 31.41 | 111,100 |
Sep 1, 2023 | 31.01 | 31.92 | 31.01 | 31.71 | 31.71 | 151,800 |
Aug 31, 2023 | 31.18 | 31.70 | 31.18 | 31.55 | 31.55 | 186,500 |
Aug 30, 2023 | 30.91 | 31.65 | 30.63 | 31.18 | 31.18 | 122,100 |
Aug 29, 2023 | 29.91 | 31.28 | 29.90 | 31.08 | 31.08 | 102,200 |
Aug 28, 2023 | 30.30 | 30.67 | 29.91 | 30.02 | 30.02 | 88,200 |
Aug 25, 2023 | 30.24 | 30.39 | 29.78 | 30.14 | 30.14 | 75,100 |
Aug 24, 2023 | 31.23 | 31.23 | 30.18 | 30.22 | 30.22 | 119,300 |
Aug 23, 2023 | 30.63 | 31.24 | 30.47 | 31.06 | 31.06 | 112,100 |
Aug 22, 2023 | 31.53 | 31.61 | 30.28 | 30.73 | 30.73 | 156,300 |
Aug 21, 2023 | 30.98 | 31.54 | 30.62 | 31.22 | 31.22 | 127,100 |
Aug 18, 2023 | 30.53 | 31.23 | 30.27 | 30.99 | 30.99 | 155,000 |
Aug 17, 2023 | 31.67 | 31.75 | 30.53 | 30.57 | 30.57 | 168,200 |
Aug 16, 2023 | 32.17 | 32.26 | 31.51 | 31.71 | 31.71 | 157,800 |
Aug 15, 2023 | 32.77 | 32.88 | 32.29 | 32.33 | 32.33 | 110,000 |
Aug 14, 2023 | 32.37 | 33.07 | 32.11 | 32.80 | 32.80 | 169,000 |
Aug 11, 2023 | 34.08 | 34.34 | 32.17 | 32.47 | 32.47 | 233,000 |
Aug 10, 2023 | 34.12 | 35.40 | 33.39 | 34.30 | 34.30 | 397,200 |
Aug 9, 2023 | 33.30 | 33.30 | 31.52 | 31.82 | 31.82 | 277,500 |
Aug 8, 2023 | 33.00 | 33.74 | 32.85 | 33.56 | 33.56 | 178,300 |
Aug 7, 2023 | 33.44 | 33.73 | 32.83 | 33.50 | 33.50 | 186,300 |
Aug 4, 2023 | 32.30 | 33.64 | 32.24 | 33.26 | 33.26 | 253,600 |
Aug 3, 2023 | 31.93 | 33.16 | 31.90 | 32.47 | 32.47 | 170,200 |
Aug 2, 2023 | 32.29 | 32.55 | 32.04 | 32.38 | 32.38 | 159,400 |
Aug 1, 2023 | 32.54 | 32.78 | 32.25 | 32.73 | 32.73 | 143,100 |
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 32.88 | 202,800 |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 31.45 | 103,700 |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 30.88 | 110,700 |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 30.45 | 115,200 |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 31.01 | 165,400 |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 30.81 | 99,700 |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 31.28 | 208,200 |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 31.27 | 162,500 |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 32.54 | 122,200 |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 32.44 | 170,000 |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 32.75 | 145,200 |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 32.02 | 136,400 |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 32.60 | 135,700 |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 32.18 | 142,200 |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 31.75 | 193,900 |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 31.52 | 149,100 |
Jul 7, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 31.43 | 198,600 |
Jul 6, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 31.37 | 138,400 |
Jul 5, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 31.88 | 138,400 |
Jul 3, 2023 | 32.80 | 33.15 | 32.06 | 32.87 | 32.87 | 93,700 |
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 32.80 | 148,200 |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 32.48 | 140,200 |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 32.00 | 152,400 |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 31.66 | 276,900 |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 31.22 | 300,000 |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 29.91 | 826,700 |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 30.87 | 134,800 |
Jun 21, 2023 | 31.31 | 31.84 | 30.51 | 30.61 | 30.61 | 237,700 |
Jun 20, 2023 | 29.29 | 31.48 | 29.19 | 31.38 | 31.38 | 432,800 |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 29.33 | 981,700 |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 29.13 | 283,700 |
Jun 14, 2023 | 29.69 | 29.78 | 28.59 | 28.79 | 28.79 | 286,900 |
Jun 13, 2023 | 30.25 | 30.26 | 29.26 | 29.69 | 29.69 | 297,000 |
Jun 12, 2023 | 29.25 | 29.95 | 29.19 | 29.64 | 29.64 | 195,700 |
Jun 9, 2023 | 29.73 | 29.93 | 28.99 | 29.10 | 29.10 | 179,800 |
Jun 8, 2023 | 29.56 | 29.76 | 29.05 | 29.51 | 29.51 | 143,700 |
Jun 7, 2023 | 28.64 | 29.98 | 28.64 | 29.42 | 29.42 | 222,700 |
Jun 6, 2023 | 27.12 | 28.68 | 27.12 | 28.36 | 28.36 | 162,400 |
Jun 5, 2023 | 28.32 | 28.32 | 27.20 | 27.37 | 27.37 | 186,000 |
Jun 2, 2023 | 28.37 | 28.78 | 28.00 | 28.66 | 28.66 | 216,800 |
Jun 1, 2023 | 27.70 | 28.25 | 27.30 | 27.88 | 27.88 | 149,300 |
May 31, 2023 | 27.53 | 28.07 | 27.27 | 27.69 | 27.69 | 617,100 |
May 30, 2023 | 29.18 | 29.24 | 27.79 | 28.01 | 28.01 | 223,900 |
May 26, 2023 | 27.45 | 28.99 | 27.45 | 28.72 | 28.72 | 285,600 |
May 25, 2023 | 26.99 | 27.56 | 26.48 | 27.32 | 27.32 | 240,800 |
May 24, 2023 | 26.75 | 26.82 | 26.02 | 26.47 | 26.47 | 145,600 |
May 23, 2023 | 27.56 | 27.80 | 27.23 | 27.25 | 27.25 | 138,900 |
May 22, 2023 | 26.98 | 27.76 | 26.76 | 27.66 | 27.66 | 209,800 |
May 19, 2023 | 27.00 | 27.20 | 26.54 | 27.15 | 27.15 | 175,600 |
May 18, 2023 | 26.02 | 26.92 | 25.96 | 26.84 | 26.84 | 192,500 |
May 17, 2023 | 24.82 | 26.20 | 24.58 | 25.87 | 25.87 | 248,800 |
May 16, 2023 | 24.40 | 24.81 | 24.15 | 24.67 | 24.67 | 127,000 |
May 15, 2023 | 24.15 | 24.64 | 23.91 | 24.49 | 24.49 | 225,600 |
May 12, 2023 | 24.16 | 24.46 | 23.65 | 24.07 | 24.07 | 184,800 |
May 11, 2023 | 23.86 | 24.05 | 23.42 | 24.02 | 24.02 | 153,600 |
May 10, 2023 | 23.97 | 24.27 | 23.79 | 24.08 | 24.08 | 184,500 |
May 9, 2023 | 23.66 | 23.88 | 23.03 | 23.45 | 23.45 | 186,900 |
May 8, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 24.00 | 237,300 |
May 5, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 24.10 | 445,000 |
May 4, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 23.36 | 261,600 |
May 3, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 24.19 | 205,000 |
May 2, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 23.98 | 277,300 |
May 1, 2023 | 23.83 | 24.59 | 23.83 | 24.42 | 24.42 | 220,300 |
Apr 28, 2023 | 23.55 | 23.99 | 23.24 | 23.88 | 23.88 | 169,100 |
Apr 27, 2023 | 23.56 | 23.59 | 22.63 | 23.51 | 23.51 | 224,200 |
Apr 26, 2023 | 23.83 | 23.93 | 23.26 | 23.56 | 23.56 | 154,600 |
Apr 25, 2023 | 24.71 | 24.72 | 23.32 | 23.38 | 23.38 | 200,300 |
Related Tickers
MXL MaxLinear, Inc.
20.93
+0.72%
DIOD Diodes Incorporated
70.90
+1.75%
LASR nLIGHT, Inc.
11.00
+0.46%
CEVA CEVA, Inc.
19.69
+1.97%
SGH SMART Global Holdings, Inc.
17.76
-0.95%
MX Magnachip Semiconductor Corporation
4.8300
-0.82%
POWI Power Integrations, Inc.
66.95
+3.93%
CRUS Cirrus Logic, Inc.
86.29
+2.42%
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
SYNA Synaptics Incorporated
86.04
+3.09%