Indicators

On Semiconductor (NQ: ON )

65.53 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6.830	7.065	6.800	7.050	4,027,115	+0.20(+2.92%)
Dec 28, 2012	6.800	6.955	6.800	6.850	2,585,233	-0.01(-0.15%)
Dec 27, 2012	6.870	6.930	6.780	6.860	2,832,584	-0.03(-0.44%)
Dec 26, 2012	6.840	6.940	6.760	6.890	3,858,581	+0.09(+1.32%)
Dec 24, 2012	6.860	6.860	6.740	6.800	1,622,150	-0.04(-0.58%)
Dec 21, 2012	6.850	6.880	6.680	6.840	4,967,804	-0.11(-1.58%)
Dec 20, 2012	7.020	7.020	6.840	6.950	6,180,462	-0.05(-0.71%)
Dec 19, 2012	7.070	7.110	6.980	7.000	9,238,877	-0.06(-0.85%)
Dec 18, 2012	6.990	7.080	6.970	7.060	9,819,099	+0.08(+1.15%)
Dec 17, 2012	7.050	7.060	6.970	6.980	8,251,771	+0.06(+0.87%)
Dec 14, 2012	6.890	6.990	6.850	6.920	5,636,265	+0.04(+0.58%)
Dec 13, 2012	6.920	7.020	6.840	6.880	5,399,770	-0.04(-0.58%)
Dec 12, 2012	6.990	6.995	6.875	6.920	6,290,579	-0.04(-0.57%)
Dec 11, 2012	6.820	6.980	6.760	6.960	6,882,404	+0.19(+2.81%)
Dec 10, 2012	6.700	6.850	6.660	6.770	6,505,522	+0.05(+0.74%)
Dec 07, 2012	6.710	6.740	6.570	6.720	4,571,941	+0.01(+0.15%)
Dec 06, 2012	6.670	6.780	6.662	6.710	3,095,300	+0.01(+0.15%)
Dec 05, 2012	6.710	6.770	6.590	6.700	3,481,985	-0.01(-0.15%)

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.