Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

61.95 -0.98 (-1.56%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.97 59.02 59.00 9,773,574 +5.24(+9.75%)
Jan 28, 2022 53.12 54.22 51.26 53.76 9,879,561 +0.09(+0.17%)
Jan 27, 2022 56.40 58.00 53.06 53.67 8,619,658 -2.09(-3.75%)
Jan 26, 2022 56.06 58.62 54.74 55.76 11,952,917 +2.44(+4.58%)
Jan 25, 2022 53.27 55.41 52.97 53.32 8,267,727 -2.02(-3.65%)
Jan 24, 2022 53.15 55.47 51.02 55.34 10,170,459 +0.61(+1.11%)
Jan 21, 2022 55.20 57.58 54.60 54.73 8,791,163 -0.81(-1.46%)
Jan 20, 2022 59.43 59.78 55.41 55.54 8,815,131 -3.47(-5.88%)
Jan 19, 2022 63.42 63.61 58.89 59.01 8,178,770 -4.02(-6.38%)
Jan 18, 2022 64.06 65.10 62.87 63.03 6,494,982 -3.17(-4.79%)
Jan 14, 2022 66.20 0 +1.56(+2.41%)
Jan 13, 2022 67.52 68.20 64.47 64.64 6,706,693 -1.85(-2.78%)
Jan 12, 2022 66.86 68.02 65.97 66.49 5,396,856 +0.56(+0.85%)
Jan 11, 2022 65.07 66.18 64.50 65.93 4,907,111 +0.81(+1.24%)
Jan 10, 2022 63.01 65.21 61.67 65.12 6,092,223 +0.56(+0.87%)
Jan 07, 2022 67.50 68.48 64.18 64.56 6,794,396 -2.69(-4.00%)
Jan 06, 2022 67.42 68.56 65.90 67.25 5,442,445 -0.17(-0.25%)
Jan 05, 2022 69.66 70.60 66.97 67.42 7,268,079 -3.53(-4.98%)
Jan 04, 2022 70.55 71.25 67.33 70.95 7,790,348 +0.78(+1.11%)
Jan 03, 2022 68.53 70.33 67.77 70.17 7,049,808 +2.25(+3.31%)
Dec 31, 2021 67.78 68.66 67.78 67.92 2,489,651 -0.45(-0.66%)
Dec 30, 2021 68.85 69.13 67.44 68.37 2,497,909 -0.56(-0.81%)
Dec 29, 2021 68.36 69.44 68.29 68.93 2,570,229 +0.61(+0.89%)
Dec 28, 2021 69.91 70.27 68.15 68.32 4,215,009 -1.46(-2.09%)
Dec 27, 2021 67.16 69.84 67.16 69.78 6,979,345 +3.02(+4.52%)
Dec 23, 2021 65.96 67.27 65.50 66.76 7,613,280 +1.23(+1.88%)
Dec 22, 2021 64.40 65.55 63.64 65.53 3,835,926 +0.74(+1.14%)
Dec 21, 2021 62.34 64.90 62.34 64.79 9,972,051 +3.85(+6.32%)
Dec 20, 2021 60.64 61.39 59.95 60.94 5,994,867 -0.83(-1.35%)
Dec 17, 2021 60.20 62.56 59.93 61.77 8,965,413 +0.93(+1.53%)
Dec 16, 2021 65.45 65.88 59.91 60.84 9,538,345 -4.44(-6.80%)
Dec 15, 2021 63.59 65.42 61.45 65.28 7,382,205 +2.30(+3.65%)
Dec 14, 2021 61.60 63.13 61.21 62.98 4,627,637 +0.40(+0.64%)
Dec 13, 2021 65.59 65.91 62.55 62.58 5,780,873 -2.14(-3.30%)
Dec 10, 2021 64.45 65.45 63.71 64.72 5,139,537 +1.42(+2.24%)
Dec 09, 2021 64.11 65.25 62.87 63.30 5,604,506 -0.94(-1.46%)
Dec 08, 2021 64.64 64.80 63.22 64.24 5,308,168 -1.00(-1.54%)
Dec 07, 2021 63.58 66.78 63.17 65.24 8,037,437 +3.32(+5.37%)
Dec 06, 2021 64.05 64.05 59.54 61.92 8,606,156 -2.13(-3.33%)
Dec 03, 2021 64.46 65.99 62.62 64.05 9,888,046 +1.51(+2.41%)
Dec 02, 2021 60.16 62.94 60.00 62.54 6,608,255 +0.84(+1.36%)
Dec 01, 2021 63.05 65.47 61.63 61.70 8,035,527 +0.27(+0.44%)
Nov 30, 2021 62.64 63.90 61.00 61.43 5,594,061 -1.59(-2.52%)
Nov 29, 2021 61.23 63.18 61.23 63.02 5,528,082 +2.72(+4.51%)
Nov 26, 2021 60.43 61.07 59.15 60.30 4,053,658 -2.07(-3.32%)
Nov 24, 2021 60.65 62.53 59.61 62.37 4,098,233 +0.83(+1.35%)
Nov 23, 2021 61.69 61.99 60.58 61.54 6,360,095 -0.97(-1.56%)
Nov 22, 2021 64.04 64.04 61.36 62.51 5,675,932 -0.83(-1.31%)
Nov 19, 2021 63.10 63.92 62.22 63.34 5,342,198 -0.12(-0.19%)
Nov 18, 2021 63.48 63.49 63.12 63.46 5,477,214 +1.06(+1.70%)
Nov 17, 2021 62.15 62.56 61.27 62.40 7,171,843 +0.27(+0.43%)
Nov 16, 2021 58.88 62.30 58.62 62.13 6,264,099 +2.93(+4.95%)
Nov 15, 2021 59.60 60.37 58.44 59.20 4,990,639 +0.60(+1.02%)
Nov 12, 2021 58.73 59.15 58.03 58.60 3,038,545 +0.40(+0.69%)
Nov 11, 2021 57.92 59.24 57.56 58.20 4,799,902 +1.38(+2.43%)
Nov 10, 2021 56.85 56.82 5,781,160 -1.38(-2.37%)
Nov 09, 2021 58.91 59.10 57.39 58.20 4,863,683 -0.52(-0.89%)
Nov 08, 2021 59.95 60.16 58.60 58.72 6,015,992 -0.41(-0.69%)
Nov 05, 2021 60.00 61.52 58.24 59.13 7,269,886 -0.73(-1.22%)
Nov 04, 2021 58.27 59.89 57.58 59.86 9,284,895 +2.01(+3.47%)
Nov 03, 2021 57.38 58.56 56.97 57.85 7,832,316 +0.71(+1.24%)
Nov 02, 2021 55.98 57.24 55.27 57.14 11,101,293 +2.15(+3.91%)
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.