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 (%)
Oct 31, 2022 65.92 67.14 61.23 61.43 17,972,366 -6.05(-8.97%)
Oct 28, 2022 64.82 67.77 63.57 67.48 9,835,761 +2.63(+4.06%)
Oct 27, 2022 65.40 66.36 63.50 64.85 10,070,512 -2.89(-4.27%)
Oct 26, 2022 65.07 68.54 64.41 67.74 9,202,275 +1.15(+1.73%)
Oct 25, 2022 65.43 67.60 65.40 66.59 7,050,723 +1.24(+1.90%)
Oct 24, 2022 66.48 66.90 63.99 65.35 5,918,725 -0.33(-0.50%)
Oct 21, 2022 61.40 65.89 60.91 65.68 8,204,064 +4.16(+6.76%)
Oct 20, 2022 61.00 63.26 60.44 61.52 5,535,100 +0.75(+1.23%)
Oct 19, 2022 60.01 61.74 59.65 60.77 4,200,445 +0.04(+0.07%)
Oct 18, 2022 62.39 62.70 59.47 60.73 5,006,011 +0.94(+1.57%)
Oct 17, 2022 59.56 60.76 59.02 59.79 5,881,612 +2.02(+3.50%)
Oct 14, 2022 61.74 61.94 57.62 57.77 6,374,546 -2.86(-4.72%)
Oct 13, 2022 56.21 61.37 54.93 60.63 10,023,068 +1.68(+2.85%)
Oct 12, 2022 58.85 59.68 58.18 58.95 4,571,985 -0.52(-0.87%)
Oct 11, 2022 60.72 60.88 58.34 59.47 9,113,109 -2.46(-3.97%)
Oct 10, 2022 64.82 64.85 59.68 61.93 8,860,968 -2.90(-4.47%)
Oct 07, 2022 68.01 68.17 63.11 64.83 10,339,341 -5.42(-7.72%)
Oct 06, 2022 69.63 71.58 69.06 70.25 6,464,281 +0.75(+1.07%)
Oct 05, 2022 67.50 69.84 66.88 69.50 5,886,731 +0.58(+0.85%)
Oct 04, 2022 67.00 68.94 66.79 68.92 6,281,600 +4.13(+6.37%)
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.