Indicators

On Semiconductor (NQ: ON )

65.53 +3.85 (+6.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.900	8.935	8.630	8.700	6,126,571	-0.10(-1.14%)
Jan 30, 2012	8.770	8.820	8.620	8.800	5,999,504	-0.06(-0.68%)
Jan 27, 2012	8.600	8.920	8.590	8.860	4,414,091	+0.19(+2.19%)
Jan 26, 2012	9.050	9.140	8.670	8.670	11,075,943	-0.33(-3.67%)
Jan 25, 2012	9.070	9.080	8.790	9.000	10,146,554	-0.08(-0.88%)
Jan 24, 2012	8.830	9.125	8.770	9.080	10,123,881	+0.22(+2.48%)
Jan 23, 2012	8.990	8.990	8.725	8.860	6,736,010	-0.06(-0.67%)
Jan 20, 2012	8.700	8.990	8.700	8.920	9,522,659	-0.02(-0.22%)
Jan 19, 2012	8.960	9.170	8.890	8.940	15,675,240	+0.21(+2.41%)
Jan 18, 2012	8.320	8.990	8.300	8.730	21,000,314	+0.65(+8.04%)
Jan 17, 2012	8.150	8.234	8.040	8.080	4,130,494	-0.03(-0.37%)
Jan 13, 2012	8.210	8.250	8.020	8.110	5,213,052	-0.19(-2.29%)
Jan 12, 2012	8.350	8.420	8.185	8.300	8,314,285	-0.03(-0.36%)
Jan 11, 2012	8.290	8.380	8.040	8.330	8,912,742	+0.00(+0.00%)
Jan 10, 2012	8.490	8.500	8.160	8.330	9,259,337	-0.05(-0.66%)
Jan 09, 2012	8.080	8.500	8.080	8.385	9,961,993	+0.32(+4.03%)
Jan 06, 2012	8.000	8.170	7.860	8.060	5,813,706	+0.05(+0.62%)
Jan 05, 2012	7.800	8.070	7.780	8.010	11,674,538	+0.18(+2.30%)

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.