On Semiconductor (NQ: ON )

52.81 -1.36 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.100 9.100 8.990 9.030 1,309,659 -0.05(-0.55%)
Nov 26, 2014 8.800 9.080 9.080 9.080 3,632,200 +0.25(+2.83%)
Nov 25, 2014 8.840 8.910 8.780 8.830 3,493,648 +0.01(+0.11%)
Nov 24, 2014 8.600 8.840 8.590 8.820 4,111,345 +0.21(+2.38%)
Nov 21, 2014 8.560 8.620 8.470 8.615 4,162,196 +0.15(+1.83%)
Nov 20, 2014 8.000 8.560 8.000 8.460 3,506,643 +0.00(+0.00%)
Nov 19, 2014 8.550 8.550 8.380 8.460 5,218,996 -0.06(-0.70%)
Nov 18, 2014 8.410 8.550 8.380 8.520 4,376,209 +0.13(+1.55%)
Nov 17, 2014 8.270 8.480 8.160 8.390 7,551,346 +0.11(+1.27%)
Nov 14, 2014 8.200 8.310 8.085 8.285 1,969,451 +0.10(+1.16%)
Nov 13, 2014 8.290 8.380 8.180 8.190 2,583,113 -0.10(-1.21%)
Nov 12, 2014 8.200 8.310 8.170 8.290 3,111,194 +0.01(+0.18%)
Nov 11, 2014 8.230 8.330 8.210 8.275 6,306,032 +0.03(+0.30%)
Nov 10, 2014 8.240 8.330 8.230 8.250 2,531,134 +0.00(+0.00%)
Nov 07, 2014 8.250 8.300 8.140 8.250 6,706,589 -0.03(-0.36%)
Nov 06, 2014 8.180 8.300 8.150 8.280 4,552,949 +0.07(+0.85%)
Nov 05, 2014 8.060 8.240 8.020 8.210 6,669,672 +0.12(+1.48%)
Nov 04, 2014 8.150 8.190 7.990 8.090 7,203,038 -0.08(-0.98%)
Nov 03, 2014 8.430 8.430 8.100 8.170 8,005,305 -0.12(-1.45%)
Oct 31, 2014 8.520 8.740 8.160 8.290 14,030,252 +0.28(+3.50%)
Oct 30, 2014 8.000 8.130 7.850 8.010 14,833,600 -0.14(-1.72%)
Oct 29, 2014 8.160 8.190 8.020 8.150 4,799,303 -0.01(-0.12%)
Oct 28, 2014 8.040 8.170 8.010 8.160 4,084,431 +0.21(+2.64%)
Oct 27, 2014 7.910 7.980 7.950 7.950 4,082,767 +0.00(+0.00%)
Oct 24, 2014 7.790 8.025 7.720 7.950 7,274,705 +0.14(+1.79%)
Oct 23, 2014 7.810 7.890 7.740 7.810 5,095,242 +0.09(+1.17%)
Oct 22, 2014 7.870 7.955 7.720 7.720 8,618,354 -0.07(-0.90%)
Oct 21, 2014 7.550 7.840 7.550 7.790 7,889,787 +0.31(+4.14%)
Oct 20, 2014 7.390 7.560 7.320 7.480 5,202,308 +0.04(+0.54%)
Oct 17, 2014 7.350 7.605 7.320 7.440 11,932,145 +0.25(+3.48%)
Oct 16, 2014 6.880 7.270 6.870 7.190 13,810,931 +0.20(+2.86%)
Oct 15, 2014 6.800 7.070 6.760 6.990 10,661,219 +0.02(+0.29%)
Oct 14, 2014 7.080 7.180 6.940 6.970 16,284,603 +0.03(+0.43%)
Oct 13, 2014 7.340 7.420 6.930 6.940 17,334,994 -0.54(-7.22%)
Oct 10, 2014 8.070 8.070 7.480 7.480 16,741,976 -0.89(-10.63%)
Oct 09, 2014 8.630 8.680 8.360 8.370 6,765,649 -0.31(-3.57%)
Oct 08, 2014 8.510 8.690 8.330 8.680 5,921,531 +0.18(+2.12%)
Oct 07, 2014 8.750 8.790 8.500 8.500 7,330,125 -0.30(-3.41%)
Oct 06, 2014 8.950 9.220 8.790 8.800 4,957,029 -0.15(-1.68%)
Oct 03, 2014 8.870 8.970 8.830 8.950 7,060,859 +0.15(+1.70%)
Oct 02, 2014 8.760 8.860 8.630 8.800 6,666,338 +0.03(+0.34%)
Oct 01, 2014 8.910 8.940 8.730 8.770 6,451,057 -0.17(-1.90%)
Sep 30, 2014 9.250 9.260 8.880 8.940 10,632,299 -0.32(-3.46%)
Sep 29, 2014 9.220 9.410 9.200 9.260 5,151,030 -0.06(-0.64%)
Sep 26, 2014 9.390 9.410 9.290 9.320 3,252,033 -0.01(-0.11%)
Sep 25, 2014 9.500 9.600 9.320 9.330 6,064,772 -0.22(-2.30%)
Sep 24, 2014 9.660 9.660 9.480 9.550 5,925,317 +0.08(+0.84%)
Sep 23, 2014 9.340 9.570 9.340 9.470 7,546,707 -0.13(-1.35%)
Sep 22, 2014 9.730 9.730 9.560 9.600 7,717,190 -0.18(-1.84%)
Sep 19, 2014 9.920 9.920 9.760 9.780 7,950,973 -0.06(-0.61%)
Sep 18, 2014 9.800 9.900 9.760 9.840 3,856,182 +0.09(+0.92%)
Sep 17, 2014 9.670 9.840 9.660 9.750 7,915,778 +0.09(+0.93%)
Sep 16, 2014 9.460 9.680 9.390 9.660 8,118,576 +0.20(+2.06%)
Sep 15, 2014 9.600 9.610 9.420 9.465 7,777,492 -0.18(-1.82%)
Sep 12, 2014 9.720 9.760 9.590 9.640 5,860,496 -0.07(-0.72%)
Sep 11, 2014 9.670 9.750 9.580 9.710 6,527,069 +0.02(+0.21%)
Sep 10, 2014 9.570 9.760 9.530 9.690 14,484,753 -0.13(-1.32%)
Sep 09, 2014 9.880 9.915 9.750 9.820 8,313,329 -0.09(-0.91%)
Sep 08, 2014 9.850 9.940 9.835 9.910 6,761,587 +0.03(+0.30%)
Sep 05, 2014 9.840 9.910 9.790 9.880 7,199,322 +0.00(+0.00%)
Sep 04, 2014 9.800 9.930 9.800 9.880 6,288,968 +0.10(+1.02%)
Sep 03, 2014 9.830 9.830 9.735 9.780 5,392,103 -0.01(-0.10%)
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.