On Semiconductor (NQ: ON )

54.50 -1.39 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

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%)
Nov 01, 2013 7.260 7.835 7.210 7.520 0 +0.46(+6.59%)
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%)
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.