Indicators

On Semiconductor (NQ: ON )

62.93 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.69	13.69	13.06	13.32	8,658,476	-0.43(-3.13%)
Jan 30, 2017	13.77	13.81	13.43	13.75	4,812,892	-0.13(-0.94%)
Jan 27, 2017	13.92	13.94	13.76	13.88	2,322,016	+0.02(+0.14%)
Jan 26, 2017	14.00	14.00	13.72	13.86	4,378,503	-0.04(-0.29%)
Jan 25, 2017	13.76	14.00	13.75	13.90	5,674,444	+0.28(+2.06%)
Jan 24, 2017	13.57	13.69	13.50	13.62	4,785,842	+0.12(+0.89%)
Jan 23, 2017	13.34	13.53	13.28	13.50	5,861,854	+0.10(+0.75%)
Jan 20, 2017	13.16	13.49	13.15	13.40	6,418,863	+0.29(+2.21%)
Jan 19, 2017	13.19	13.40	13.02	13.11	8,526,676	-0.15(-1.13%)
Jan 18, 2017	13.28	13.42	13.18	13.26	6,045,833	+0.08(+0.61%)
Jan 17, 2017	13.42	13.48	13.11	13.18	4,952,348	-0.29(-2.15%)
Jan 13, 2017		13.47	13.47	13.47	0	+0.04(+0.30%)
Jan 12, 2017	13.52	13.62	13.10	13.43	5,056,954	-0.08(-0.59%)
Jan 11, 2017	13.43	13.62	13.33	13.51	6,130,419	+0.06(+0.45%)
Jan 10, 2017	13.29	13.48	13.27	13.45	4,244,703	+0.11(+0.82%)
Jan 09, 2017	13.02	13.45	13.01	13.34	7,460,804	+0.33(+2.54%)
Jan 06, 2017	12.84	13.07	12.82	13.01	5,747,162	+0.16(+1.25%)
Jan 05, 2017	13.03	13.13	12.77	12.85	7,193,409	-0.15(-1.15%)
Jan 04, 2017	13.07	13.33	12.93	13.00	9,216,797	+0.31(+2.44%)

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.