Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.94	11.16	10.85	11.05	10,808,335	+0.12(+1.10%)
Jan 28, 2011	11.38	11.41	10.87	10.93	10,914,925	-0.43(-3.78%)
Jan 27, 2011	11.42	11.50	11.24	11.36	7,589,527	+0.06(+0.53%)
Jan 26, 2011	11.39	11.45	11.21	11.30	7,034,139	+0.07(+0.62%)
Jan 25, 2011	11.27	11.28	11.11	11.23	5,925,115	-0.04(-0.35%)
Jan 24, 2011	10.85	11.35	10.84	11.27	9,111,049	+0.42(+3.87%)
Jan 21, 2011	11.21	11.25	10.80	10.85	7,544,467	-0.22(-1.99%)
Jan 20, 2011	11.06	11.12	10.76	11.07	8,924,079	-0.15(-1.34%)
Jan 19, 2011	11.49	11.57	11.19	11.22	13,417,085	-0.38(-3.28%)
Jan 18, 2011	11.67	11.75	11.53	11.60	9,835,110	-0.04(-0.34%)
Jan 14, 2011	11.37	11.95	11.30	11.64	20,635,652	+0.21(+1.84%)
Jan 13, 2011	11.50	11.61	11.31	11.43	17,473,228	+0.06(+0.53%)
Jan 12, 2011	11.10	11.44	10.98	11.37	13,057,112	+0.25(+2.29%)
Jan 11, 2011	11.00	11.15	10.91	11.12	11,576,587	+0.12(+1.05%)
Jan 10, 2011	10.85	11.00	10.66	11.00	12,952,795	+0.22(+2.04%)
Jan 07, 2011	10.53	10.78	10.45	10.78	12,847,070	+0.36(+3.48%)
Jan 06, 2011	10.32	10.44	10.26	10.42	6,472,378	+0.13(+1.24%)
Jan 05, 2011	10.19	10.30	10.06	10.29	7,560,916	+0.06(+0.59%)
Jan 04, 2011	9.950	10.30	9.910	10.23	14,494,361	+0.36(+3.65%)

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.