Indicators

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.80	21.89	21.43	21.47	1,224,100	-0.55(-2.50%)
Nov 27, 2019	21.90	22.02	21.78	22.02	3,025,200	+0.10(+0.46%)
Nov 26, 2019	21.61	21.93	21.41	21.92	6,382,423	+0.20(+0.92%)
Nov 25, 2019	20.53	21.73	20.53	21.72	6,087,053	+0.91(+4.37%)
Nov 22, 2019	20.96	21.00	20.73	20.81	2,351,700	+0.04(+0.19%)
Nov 21, 2019	20.72	20.95	20.52	20.77	3,092,431	-0.01(-0.05%)
Nov 20, 2019	20.97	21.27	20.68	20.78	4,259,037	-0.34(-1.61%)
Nov 19, 2019	21.24	21.28	20.84	21.12	2,704,787	-0.02(-0.09%)
Nov 18, 2019	21.66	21.74	21.10	21.14	3,350,592	-0.65(-2.98%)
Nov 15, 2019	21.63	21.92	21.46	21.79	4,792,200	+0.31(+1.44%)
Nov 14, 2019	21.42	21.61	21.34	21.48	2,410,996	-0.06(-0.28%)
Nov 13, 2019	21.45	21.70	21.33	21.54	3,304,718	-0.15(-0.69%)
Nov 12, 2019	21.67	22.03	21.56	21.69	4,298,523	+0.19(+0.88%)
Nov 11, 2019	21.52	21.65	21.21	21.50	2,166,460	-0.13(-0.60%)
Nov 08, 2019	21.42	21.65	21.22	21.63	2,639,700	+0.09(+0.42%)
Nov 07, 2019	21.89	22.01	21.45	21.54	3,489,103	+0.03(+0.14%)
Nov 06, 2019	21.55	21.67	21.05	21.51	5,806,181	-0.28(-1.28%)
Nov 05, 2019	21.89	22.34	21.73	21.79	10,064,603	+0.08(+0.37%)
Nov 04, 2019	21.45	21.76	21.24	21.71	8,194,502	+0.64(+3.04%)

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.