Indicators

On Semiconductor (NQ: ON )

60.65 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.79	28.99	28.34	28.75	6,078,829	+0.10(+0.35%)
Nov 27, 2020	29.29	29.43	28.55	28.65	2,672,900	+0.07(+0.24%)
Nov 25, 2020	28.37	29.12	28.09	28.58	7,426,800	-0.03(-0.10%)
Nov 24, 2020	29.06	29.06	28.27	28.61	7,775,995	+0.20(+0.70%)
Nov 23, 2020	27.77	28.58	27.61	28.41	8,095,867	+0.97(+3.53%)
Nov 20, 2020	27.94	28.17	27.40	27.44	5,843,500	-0.41(-1.47%)
Nov 19, 2020	27.42	27.94	27.32	27.85	7,610,477	+0.25(+0.91%)
Nov 18, 2020	28.13	28.44	27.55	27.60	9,452,676	-0.56(-1.99%)
Nov 17, 2020	28.27	28.40	27.74	28.16	6,700,488	-0.42(-1.47%)
Nov 16, 2020	28.50	28.77	28.05	28.58	8,538,319	+0.52(+1.87%)
Nov 13, 2020	27.95	28.40	27.79	28.05	7,722,600	+0.57(+2.09%)
Nov 12, 2020	27.78	27.94	27.22	27.48	7,139,626	-0.45(-1.61%)
Nov 11, 2020	27.31	28.40	27.31	27.93	8,684,600	+0.84(+3.10%)
Nov 10, 2020	27.50	27.91	26.93	27.09	8,515,924	-0.44(-1.60%)
Nov 09, 2020	28.00	28.80	27.49	27.53	14,243,504	+0.95(+3.57%)
Nov 06, 2020	26.49	27.08	26.26	26.58	7,976,600	+0.13(+0.49%)
Nov 05, 2020	26.38	26.66	25.99	26.45	10,101,642	+0.56(+2.16%)
Nov 04, 2020	25.25	26.30	25.05	25.89	11,950,618	+0.84(+3.35%)
Nov 03, 2020	25.03	25.37	24.71	25.05	8,822,905	+0.69(+2.83%)

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.