On Semiconductor (NQ: ON )

38.52 USD +1.81 (+4.93%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.73 32.73 32.73 3,839,022 +0.25(+0.77%)
Dec 30, 2020 31.87 32.56 31.86 32.48 3,839,022 +0.82(+2.59%)
Dec 29, 2020 32.22 32.23 31.26 31.66 4,088,050 -0.29(-0.91%)
Dec 28, 2020 32.15 32.54 31.89 31.95 3,676,193 -0.04(-0.13%)
Dec 24, 2020 32.00 32.16 31.70 31.99 1,776,000 +0.19(+0.60%)
Dec 23, 2020 32.25 32.42 31.76 31.80 3,794,284 -0.05(-0.16%)
Dec 22, 2020 31.93 32.05 31.54 31.85 4,115,349 +0.27(+0.85%)
Dec 21, 2020 31.14 31.67 30.78 31.58 4,850,357 +0.04(+0.13%)
Dec 18, 2020 31.67 32.10 31.31 31.54 6,762,200 -0.06(-0.19%)
Dec 17, 2020 31.76 31.84 31.31 31.60 4,898,468 +0.49(+1.58%)
Dec 16, 2020 31.38 31.43 30.59 31.11 4,981,870 -0.26(-0.83%)
Dec 15, 2020 31.47 31.48 31.14 31.37 4,704,763 +0.55(+1.78%)
Dec 14, 2020 31.27 31.47 30.63 30.82 4,358,463 +0.16(+0.52%)
Dec 11, 2020 30.45 30.80 30.20 30.66 4,596,400 +0.12(+0.39%)
Dec 10, 2020 30.80 31.10 30.42 30.54 4,961,175 -0.13(-0.42%)
Dec 09, 2020 31.30 31.77 30.41 30.67 8,555,981 -0.72(-2.29%)
Dec 08, 2020 31.95 32.60 31.24 31.39 16,727,505 +0.81(+2.67%)
Dec 07, 2020 30.03 30.75 29.88 30.58 7,944,259 +0.66(+2.19%)
Dec 04, 2020 29.46 30.04 29.15 29.92 7,681,500 +0.82(+2.82%)
Dec 03, 2020 29.17 29.75 29.03 29.10 4,657,009 +0.14(+0.48%)
Dec 02, 2020 28.86 29.13 28.74 28.96 4,723,990 -0.31(-1.06%)
Dec 01, 2020 29.05 29.63 28.98 29.27 6,168,164 +0.52(+1.81%)
Nov 30, 2020 28.79 28.99 28.34 28.75 6,078,829 +0.10(+0.35%)
Nov 27, 2020 29.29 29.43 28.55 28.65 2,672,900 +0.07(+0.24%)
Nov 25, 2020 28.37 29.12 28.09 28.58 7,426,800 -0.03(-0.10%)
Nov 24, 2020 29.06 29.06 28.27 28.61 7,775,995 +0.20(+0.70%)
Nov 23, 2020 27.77 28.58 27.61 28.41 8,095,867 +0.97(+3.53%)
Nov 20, 2020 27.94 28.17 27.40 27.44 5,843,500 -0.41(-1.47%)
Nov 19, 2020 27.42 27.94 27.32 27.85 7,610,477 +0.25(+0.91%)
Nov 18, 2020 28.13 28.44 27.55 27.60 9,452,676 -0.56(-1.99%)
Nov 17, 2020 28.27 28.40 27.74 28.16 6,700,488 -0.42(-1.47%)
Nov 16, 2020 28.50 28.77 28.05 28.58 8,538,319 +0.52(+1.87%)
Nov 13, 2020 27.95 28.40 27.79 28.05 7,722,600 +0.57(+2.09%)
Nov 12, 2020 27.78 27.94 27.22 27.48 7,139,626 -0.45(-1.61%)
Nov 11, 2020 27.31 28.40 27.31 27.93 8,684,600 +0.84(+3.10%)
Nov 10, 2020 27.50 27.91 26.93 27.09 8,515,924 -0.44(-1.60%)
Nov 09, 2020 28.00 28.80 27.49 27.53 14,243,504 +0.95(+3.57%)
Nov 06, 2020 26.49 27.08 26.26 26.58 7,976,600 +0.13(+0.49%)
Nov 05, 2020 26.38 26.66 25.99 26.45 10,101,642 +0.56(+2.16%)
Nov 04, 2020 25.25 26.30 25.05 25.89 11,950,618 +0.84(+3.35%)
Nov 03, 2020 25.03 25.37 24.71 25.05 8,822,905 +0.69(+2.83%)
Nov 02, 2020 24.31 24.83 23.86 24.36 12,688,146 -0.73(-2.91%)
Oct 30, 2020 24.99 25.26 24.56 25.09 10,703,700 -0.10(-0.40%)
Oct 29, 2020 24.57 25.61 24.51 25.19 9,795,567 +0.65(+2.65%)
Oct 28, 2020 24.62 24.75 24.23 24.54 4,529,668 -0.63(-2.50%)
Oct 27, 2020 25.45 25.58 25.04 25.17 4,011,784 -0.38(-1.49%)
Oct 26, 2020 25.77 25.86 25.19 25.55 7,650,734 -0.61(-2.33%)
Oct 23, 2020 26.04 26.24 25.77 26.16 3,608,700 +0.24(+0.93%)
Oct 22, 2020 25.69 26.00 25.45 25.92 3,095,486 +0.39(+1.53%)
Oct 21, 2020 26.21 26.25 25.51 25.53 4,547,664 -0.57(-2.18%)
Oct 20, 2020 26.07 26.44 25.91 26.10 5,999,744 -0.11(-0.42%)
Oct 19, 2020 26.11 26.59 25.96 26.21 5,466,816 +0.14(+0.54%)
Oct 16, 2020 26.48 26.53 26.02 26.07 4,486,400 +0.00(+0.00%)
Oct 15, 2020 25.28 26.12 25.08 26.07 5,773,594 +0.14(+0.54%)
Oct 14, 2020 26.00 26.11 25.67 25.93 3,884,256 +0.02(+0.08%)
Oct 13, 2020 26.36 26.41 25.76 25.91 7,618,803 -0.60(-2.26%)
Oct 12, 2020 26.52 26.58 26.25 26.51 5,826,613 +0.16(+0.61%)
Oct 09, 2020 26.10 26.84 25.51 26.35 14,617,700 +0.31(+1.19%)
Oct 08, 2020 25.04 26.06 24.90 26.04 22,186,238 +2.69(+11.52%)
Oct 07, 2020 23.37 23.53 23.22 23.35 5,890,686 +0.46(+2.01%)
Oct 06, 2020 23.18 23.49 22.67 22.89 5,289,023 -0.26(-1.12%)
Oct 05, 2020 22.78 23.19 22.71 23.15 4,960,422 +0.71(+3.16%)
Oct 02, 2020 21.95 22.93 21.91 22.44 6,980,600 -0.47(-2.05%)
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.