Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2011 10.05 10.13 9.820 9.870 8,189,322 -0.01(-0.10%)
Dec 31, 2010 9.870 9.940 9.800 9.880 2,454,509 +0.03(+0.30%)
Dec 30, 2010 9.900 9.970 9.820 9.850 3,998,764 -0.07(-0.71%)
Dec 29, 2010 9.710 9.950 9.660 9.920 9,640,629 +0.29(+3.01%)
Dec 28, 2010 9.500 9.645 9.450 9.630 4,940,894 +0.16(+1.69%)
Dec 27, 2010 9.380 9.500 9.290 9.470 3,346,048 +0.08(+0.85%)
Dec 23, 2010 9.320 9.410 9.200 9.390 5,864,612 +0.11(+1.19%)
Dec 22, 2010 9.140 9.300 9.140 9.280 4,912,207 +0.03(+0.32%)
Dec 21, 2010 9.200 9.270 9.140 9.250 5,126,327 +0.08(+0.87%)
Dec 20, 2010 9.180 9.210 9.070 9.170 2,947,858 +0.03(+0.33%)
Dec 17, 2010 9.030 9.210 8.995 9.140 4,348,714 +0.13(+1.44%)
Dec 16, 2010 8.940 9.030 8.890 9.010 2,745,036 +0.05(+0.56%)
Dec 15, 2010 8.930 9.020 8.900 8.960 5,189,827 -0.05(-0.55%)
Dec 14, 2010 9.170 9.180 8.980 9.010 5,057,811 -0.16(-1.74%)
Dec 13, 2010 9.240 9.290 9.070 9.170 5,712,133 -0.07(-0.76%)
Dec 10, 2010 9.340 9.360 9.110 9.240 5,145,959 -0.10(-1.07%)
Dec 09, 2010 9.440 9.440 9.270 9.340 4,765,481 -0.07(-0.74%)
Dec 08, 2010 9.210 9.430 9.080 9.410 9,783,978 +0.32(+3.52%)
Dec 07, 2010 9.180 9.260 9.060 9.090 5,221,069 -0.04(-0.38%)
Dec 06, 2010 9.170 9.240 9.060 9.125 5,396,704 -0.09(-0.92%)
Dec 03, 2010 9.000 9.250 8.990 9.210 8,681,254 +0.12(+1.32%)
Dec 02, 2010 8.670 9.100 8.640 9.090 14,300,325 +0.40(+4.60%)
Dec 01, 2010 8.250 8.780 8.240 8.690 16,211,415 +0.54(+6.56%)
Nov 30, 2010 8.050 8.190 7.990 8.155 7,806,656 +0.04(+0.43%)
Nov 29, 2010 8.160 8.220 8.050 8.120 4,744,287 -0.06(-0.73%)
Nov 26, 2010 8.140 8.270 8.110 8.180 1,790,217 -0.03(-0.37%)
Nov 24, 2010 8.010 8.210 8.210 8.210 4,771,601 +0.26(+3.27%)
Nov 23, 2010 8.000 8.040 7.875 7.950 3,367,483 -0.14(-1.73%)
Nov 22, 2010 8.070 8.100 7.960 8.090 3,215,846 +0.07(+0.87%)
Nov 19, 2010 7.950 8.030 7.928 8.020 5,341,614 +0.07(+0.88%)
Nov 18, 2010 7.900 8.080 7.890 7.950 6,152,441 +0.16(+2.05%)
Nov 17, 2010 7.850 7.950 7.740 7.790 3,592,824 -0.07(-0.89%)
Nov 16, 2010 7.920 8.010 7.770 7.860 5,098,331 -0.09(-1.13%)
Nov 15, 2010 8.060 8.130 7.940 7.950 3,698,324 -0.09(-1.12%)
Nov 12, 2010 8.020 8.260 7.910 8.040 4,579,545 -0.06(-0.74%)
Nov 11, 2010 7.990 8.175 7.890 8.100 3,477,461 -0.05(-0.61%)
Nov 10, 2010 8.110 8.158 7.880 8.150 4,909,113 -0.01(-0.12%)
Nov 09, 2010 8.250 8.330 8.130 8.160 4,096,196 -0.10(-1.21%)
Nov 08, 2010 8.150 8.330 8.140 8.260 4,551,342 +0.05(+0.61%)
Nov 05, 2010 7.980 8.270 7.980 8.210 8,435,580 +0.20(+2.50%)
Nov 04, 2010 7.730 8.100 7.690 8.010 14,880,783 +0.15(+1.91%)
Nov 03, 2010 7.860 7.870 7.520 7.860 10,792,649 +0.04(+0.51%)
Nov 02, 2010 7.860 7.950 7.800 7.820 7,003,148 +0.03(+0.39%)
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.