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

On Semiconductor (NQ: ON )

61.68 +1.03 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 72.16 72.42 70.67 71.33 7,154,564 -0.29(-0.40%)
Nov 29, 2023 70.45 73.22 70.39 71.62 7,747,306 +2.52(+3.65%)
Nov 28, 2023 68.72 69.44 68.23 69.10 4,425,842 +0.42(+0.61%)
Nov 27, 2023 68.90 69.54 68.42 68.68 4,038,223 -0.60(-0.87%)
Nov 24, 2023 68.64 69.45 68.61 69.28 1,718,018 +0.72(+1.05%)
Nov 22, 2023 68.88 69.82 68.24 68.56 4,376,148 +0.17(+0.25%)
Nov 21, 2023 70.04 70.23 68.15 68.39 5,992,675 -2.29(-3.24%)
Nov 20, 2023 69.96 70.75 69.72 70.68 4,342,313 +0.65(+0.93%)
Nov 17, 2023 69.73 70.31 69.06 70.03 4,047,336 +0.57(+0.82%)
Nov 16, 2023 70.91 71.07 69.02 69.46 6,017,133 -1.67(-2.35%)
Nov 15, 2023 71.04 72.90 70.86 71.13 6,128,783 +1.17(+1.67%)
Nov 14, 2023 69.35 70.69 69.08 69.96 9,081,861 +3.31(+4.97%)
Nov 13, 2023 66.37 66.79 65.75 66.65 7,078,110 -0.73(-1.08%)
Nov 10, 2023 65.50 67.84 65.14 67.38 7,930,516 +3.03(+4.71%)
Nov 09, 2023 66.28 66.46 64.03 64.35 10,545,829 -1.90(-2.87%)
Nov 08, 2023 66.77 66.83 65.46 66.25 8,906,752 -0.55(-0.82%)
Nov 07, 2023 66.28 67.46 65.80 66.80 9,649,050 +0.57(+0.86%)
Nov 06, 2023 68.65 68.96 65.42 66.23 9,284,406 -2.02(-2.96%)
Nov 03, 2023 67.37 68.88 66.87 68.25 11,674,015 +1.62(+2.43%)
Nov 02, 2023 65.92 67.34 64.28 66.63 12,024,584 +1.79(+2.76%)
Nov 01, 2023 62.50 64.86 61.47 64.84 15,557,954 +2.20(+3.51%)
Oct 31, 2023 64.18 65.03 61.72 62.64 22,209,804 -2.70(-4.13%)
Oct 30, 2023 73.29 73.59 64.99 65.34 39,752,240 -18.18(-21.77%)
Oct 27, 2023 84.27 84.57 82.65 83.52 10,637,361 +0.74(+0.89%)
Oct 26, 2023 82.77 84.57 82.01 82.78 8,298,368 +1.62(+2.00%)
Oct 25, 2023 82.85 84.25 80.62 81.16 8,725,295 -3.93(-4.62%)
Oct 24, 2023 84.09 85.78 83.63 85.09 5,267,350 +1.48(+1.77%)
Oct 23, 2023 84.07 85.32 82.90 83.61 5,549,294 -1.22(-1.44%)
Oct 20, 2023 87.00 87.69 83.85 84.83 7,076,975 -2.18(-2.51%)
Oct 19, 2023 90.00 90.09 86.55 87.01 5,609,547 -2.58(-2.88%)
Oct 18, 2023 90.00 90.60 88.62 89.59 5,338,083 -2.10(-2.29%)
Oct 17, 2023 90.07 92.86 90.00 91.69 4,730,120 +0.00(+0.00%)
Oct 16, 2023 89.83 92.05 89.52 91.69 4,814,375 +2.55(+2.86%)
Oct 13, 2023 93.77 93.92 88.82 89.14 5,441,345 -3.91(-4.20%)
Oct 12, 2023 95.35 95.59 92.28 93.05 5,599,886 -2.09(-2.20%)
Oct 11, 2023 93.53 95.20 93.38 95.14 3,877,095 +1.82(+1.95%)
Oct 10, 2023 91.90 94.19 91.56 93.32 4,311,005 +2.39(+2.63%)
Oct 09, 2023 89.80 91.18 89.09 90.93 2,224,877 +0.00(+0.00%)
Oct 06, 2023 87.77 91.50 86.84 90.93 4,095,929 +2.76(+3.13%)
Oct 05, 2023 89.74 90.25 86.94 88.17 4,075,903 -1.82(-2.02%)
Oct 04, 2023 87.50 90.71 87.31 89.99 7,263,563 +0.23(+0.26%)
Oct 03, 2023 92.04 92.83 88.35 89.76 6,100,643 -3.61(-3.87%)
Oct 02, 2023 93.95 95.64 92.04 93.37 3,943,117 +0.42(+0.45%)
Sep 29, 2023 95.50 95.67 92.76 92.95 4,215,439 -1.10(-1.17%)
Sep 28, 2023 92.14 95.64 91.43 94.05 4,384,416 +2.00(+2.17%)
Sep 27, 2023 91.30 92.77 90.21 92.05 4,685,256 +1.90(+2.11%)
Sep 26, 2023 93.42 93.71 89.28 90.15 6,590,014 -4.31(-4.56%)
Sep 25, 2023 92.98 94.52 93.55 94.46 2,773,165 +0.65(+0.69%)
Sep 22, 2023 92.16 94.70 91.95 93.81 5,174,588 +2.88(+3.17%)
Sep 21, 2023 91.77 92.37 90.83 90.93 5,112,087 -1.91(-2.06%)
Sep 20, 2023 94.97 95.69 92.79 92.84 2,898,843 -1.40(-1.49%)
Sep 19, 2023 94.53 94.87 92.93 94.24 3,449,608 -0.36(-0.38%)
Sep 18, 2023 92.00 94.92 92.00 94.60 3,295,304 +1.50(+1.61%)
Sep 15, 2023 95.72 95.87 92.27 93.10 9,749,438 -3.37(-3.49%)
Sep 14, 2023 97.94 98.07 94.80 96.47 5,736,635 -0.36(-0.37%)
Sep 13, 2023 96.82 98.58 96.39 96.83 4,060,606 +0.04(+0.04%)
Sep 12, 2023 96.62 99.45 96.42 96.79 3,411,643 -1.06(-1.08%)
Sep 11, 2023 99.18 99.37 95.95 97.85 3,923,604 -0.07(-0.07%)
Sep 08, 2023 98.75 99.75 96.94 97.92 3,600,212 -0.59(-0.60%)
Sep 07, 2023 97.46 99.15 96.12 98.51 4,723,073 -0.98(-0.99%)
Sep 06, 2023 99.30 101.30 97.74 99.49 3,367,740 +0.18(+0.18%)
Sep 05, 2023 99.23 100.21 97.17 99.31 3,137,813 -0.09(-0.09%)
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.