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

On Semiconductor (NQ: ON )

66.38 +0.85 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 46.25 48.22 46.21 48.07 10,021,120 +0.97(+2.06%)
Oct 28, 2021 45.67 47.57 45.36 47.10 7,547,501 +2.55(+5.72%)
Oct 27, 2021 44.09 45.48 43.74 44.55 5,390,125 -0.59(-1.31%)
Oct 26, 2021 46.82 45.05 45.14 3,192,696 -1.08(-2.34%)
Oct 25, 2021 46.24 46.22 1,930,168 +0.25(+0.54%)
Oct 22, 2021 46.35 46.87 45.89 45.97 3,076,427 -0.35(-0.76%)
Oct 21, 2021 45.24 46.37 45.24 46.32 2,759,551 +0.76(+1.67%)
Oct 20, 2021 44.90 45.93 44.90 45.56 4,767,593 +0.61(+1.36%)
Oct 19, 2021 44.25 45.16 43.90 44.95 4,415,239 +0.79(+1.79%)
Oct 18, 2021 43.10 44.22 43.00 44.16 4,047,125 +0.83(+1.92%)
Oct 15, 2021 43.22 43.76 43.07 43.33 3,750,483 +0.31(+0.72%)
Oct 14, 2021 42.60 43.18 42.52 43.02 6,319,580 +1.12(+2.67%)
Oct 13, 2021 42.36 42.87 41.88 41.90 4,630,644 -0.45(-1.06%)
Oct 12, 2021 43.76 43.85 42.06 42.35 6,726,095 -1.00(-2.31%)
Oct 11, 2021 44.04 44.85 43.34 43.35 4,142,528 -1.13(-2.54%)
Oct 08, 2021 45.68 45.76 44.42 44.48 3,279,487 -0.91(-2.00%)
Oct 07, 2021 45.22 46.40 45.22 45.39 4,552,448 +0.69(+1.54%)
Oct 06, 2021 44.78 45.40 44.35 44.70 3,734,687 -0.94(-2.06%)
Oct 05, 2021 45.50 46.19 45.00 45.64 5,068,487 +0.75(+1.67%)
Oct 04, 2021 45.31 45.60 44.65 44.89 4,666,714 -0.72(-1.58%)
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.