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, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
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.