Indicators

On Semiconductor (NQ: ON )

68.47 +2.09 (+3.15%)

Streaming Delayed Price Updated: 12:07 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.090	7.150	7.050	7.090	0	+0.01(+0.14%)
Nov 27, 2013	7.030	7.105	7.030	7.080	0	+0.03(+0.43%)
Nov 26, 2013	6.970	7.120	6.940	7.050	3,557,339	+0.06(+0.86%)
Nov 25, 2013	6.950	7.030	6.880	6.990	3,151,438	+0.04(+0.58%)
Nov 22, 2013	6.980	7.040	6.930	6.950	0	-0.03(-0.43%)
Nov 21, 2013	6.900	7.010	6.860	6.980	0	+0.12(+1.75%)
Nov 20, 2013	6.860	6.960	6.820	6.860	0	-0.01(-0.15%)
Nov 19, 2013	6.960	7.035	6.860	6.870	0	-0.11(-1.58%)
Nov 18, 2013	6.990	7.090	6.925	6.980	0	-0.12(-1.69%)
Nov 15, 2013	7.240	7.250	7.080	7.100	0	-0.11(-1.53%)
Nov 14, 2013	7.210	7.260	7.160	7.210	0	-0.04(-0.55%)
Nov 13, 2013	7.110	7.300	7.110	7.250	4,186,466	+0.08(+1.12%)
Nov 12, 2013	7.070	7.180	7.050	7.170	0	+0.09(+1.27%)
Nov 11, 2013	7.160	7.200	7.050	7.080	0	-0.06(-0.84%)
Nov 08, 2013	7.120	7.160	6.950	7.140	0	+0.03(+0.49%)
Nov 07, 2013	7.270	7.310	7.075	7.105	5,192,997	-0.11(-1.59%)
Nov 06, 2013	7.350	7.400	7.210	7.220	5,968,220	-0.10(-1.37%)
Nov 05, 2013	7.350	7.480	7.300	7.320	0	-0.04(-0.54%)
Nov 04, 2013	7.530	7.600	7.360	7.360	0	-0.16(-2.13%)

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.