On Semiconductor (NQ: ON )

50.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.030 7.100 6.800 7.055 11,650,346 +0.06(+0.93%)
Oct 30, 2013 7.030 7.060 6.950 6.990 6,015,350 +0.00(+0.00%)
Oct 29, 2013 7.000 7.060 6.910 6.990 10,384,273 +0.00(+0.07%)
Oct 28, 2013 6.920 6.990 6.900 6.985 5,283,385 +0.04(+0.65%)
Oct 25, 2013 6.870 6.990 6.870 6.940 0 +0.07(+1.02%)
Oct 24, 2013 6.980 7.060 6.860 6.870 10,062,573 -0.09(-1.36%)
Oct 23, 2013 6.970 7.040 6.880 6.965 8,118,259 -0.08(-1.07%)
Oct 22, 2013 7.090 7.140 7.030 7.040 9,254,213 -0.05(-0.71%)
Oct 21, 2013 7.150 7.210 7.050 7.090 7,709,765 -0.07(-0.98%)
Oct 18, 2013 7.160 7.180 7.100 7.160 3,355,368 +0.04(+0.56%)
Oct 17, 2013 7.070 7.150 7.000 7.120 7,418,844 +0.01(+0.21%)
Oct 16, 2013 7.080 7.185 7.060 7.105 5,584,654 +0.04(+0.50%)
Oct 15, 2013 7.240 7.285 7.025 7.070 8,741,340 -0.17(-2.35%)
Oct 14, 2013 7.140 7.280 7.070 7.240 4,044,910 +0.06(+0.85%)
Oct 11, 2013 7.000 7.200 6.980 7.179 0 +0.18(+2.56%)
Oct 10, 2013 6.880 7.050 6.880 7.000 10,730,906 +0.17(+2.49%)
Oct 09, 2013 7.010 7.025 6.820 6.830 14,264,780 -0.16(-2.29%)
Oct 08, 2013 7.130 7.160 6.940 6.990 7,921,798 -0.14(-1.96%)
Oct 07, 2013 7.160 7.260 7.095 7.130 0 -0.13(-1.79%)
Oct 04, 2013 7.190 7.280 7.160 7.260 0 +0.08(+1.11%)
Oct 03, 2013 7.310 7.330 7.080 7.180 8,981,397 -0.14(-1.91%)
Oct 02, 2013 7.320 7.370 7.210 7.320 6,281,165 -0.04(-0.54%)
Oct 01, 2013 7.300 7.440 7.280 7.360 5,587,830 +0.05(+0.70%)
Sep 30, 2013 7.180 7.350 7.160 7.309 4,227,525 +0.03(+0.40%)
Sep 27, 2013 7.290 7.360 7.270 7.280 0 -0.05(-0.68%)
Sep 26, 2013 7.400 7.450 7.250 7.330 5,507,752 -0.05(-0.66%)
Sep 25, 2013 7.410 7.450 7.280 7.379 7,664,456 -0.03(-0.42%)
Sep 24, 2013 7.330 7.450 7.240 7.410 4,117,700 +0.11(+1.51%)
Sep 23, 2013 7.360 7.380 7.210 7.300 0 -0.04(-0.61%)
Sep 20, 2013 7.490 7.510 7.310 7.345 0 -0.15(-1.94%)
Sep 19, 2013 7.550 7.580 7.420 7.490 2,859,919 -0.04(-0.53%)
Sep 18, 2013 7.500 7.560 7.420 7.530 0 +0.02(+0.27%)
Sep 17, 2013 7.480 7.550 7.420 7.510 0 +0.04(+0.54%)
Sep 16, 2013 7.500 7.530 7.420 7.470 0 +0.05(+0.67%)
Sep 13, 2013 7.600 7.640 7.340 7.420 0 -0.17(-2.24%)
Sep 12, 2013 7.560 7.640 7.490 7.590 0 +0.01(+0.20%)
Sep 11, 2013 7.560 7.640 7.530 7.575 3,012,252 -0.04(-0.59%)
Sep 10, 2013 7.600 7.690 7.551 7.620 7,109,308 +0.05(+0.66%)
Sep 09, 2013 7.560 7.600 7.475 7.570 2,813,810 +0.06(+0.80%)
Sep 06, 2013 7.520 7.550 7.375 7.510 0 +0.02(+0.27%)
Sep 05, 2013 7.500 7.520 7.410 7.490 2,971,628 +0.07(+0.94%)
Sep 04, 2013 7.300 7.500 7.300 7.420 3,851,000 +0.12(+1.64%)
Sep 03, 2013 7.310 7.420 7.260 7.300 0 +0.06(+0.83%)
Aug 30, 2013 7.300 7.350 7.190 7.240 0 -0.07(-0.96%)
Aug 29, 2013 7.220 7.375 7.210 7.310 0 +0.08(+1.11%)
Aug 28, 2013 7.280 7.360 7.210 7.230 4,329,343 -0.05(-0.69%)
Aug 27, 2013 7.300 7.345 7.210 7.280 0 -0.10(-1.36%)
Aug 26, 2013 7.380 7.475 7.340 7.380 2,189,597 +0.02(+0.27%)
Aug 23, 2013 7.360 7.428 7.280 7.360 0 +0.01(+0.14%)
Aug 22, 2013 7.310 7.420 7.200 7.350 0 +0.05(+0.68%)
Aug 21, 2013 7.270 7.340 7.210 7.300 3,098,819 +0.01(+0.14%)
Aug 20, 2013 7.200 7.335 7.200 7.290 0 +0.09(+1.25%)
Aug 19, 2013 7.310 7.360 7.170 7.200 0 -0.10(-1.37%)
Aug 16, 2013 7.160 7.370 7.160 7.300 0 +0.05(+0.69%)
Aug 15, 2013 7.350 7.430 7.240 7.250 4,858,075 -0.17(-2.29%)
Aug 14, 2013 7.510 7.510 7.380 7.420 0 -0.08(-1.07%)
Aug 13, 2013 7.460 7.535 7.320 7.500 5,580,073 +0.01(+0.13%)
Aug 12, 2013 7.420 7.570 7.350 7.490 3,453,841 +0.05(+0.67%)
Aug 09, 2013 7.410 7.460 7.350 7.440 3,875,078 +0.01(+0.13%)
Aug 08, 2013 7.530 7.600 7.430 7.430 4,067,986 -0.07(-0.93%)
Aug 07, 2013 7.440 7.520 7.360 7.500 4,579,580 +0.00(+0.00%)
Aug 06, 2013 7.540 7.590 7.400 7.500 5,657,508 -0.08(-1.06%)
Aug 05, 2013 7.550 7.650 7.520 7.580 6,109,250 -0.02(-0.26%)
Aug 02, 2013 7.750 8.000 7.510 7.600 20,774,526 -0.84(-9.95%)
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.