Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.07	85.14	82.89	83.53	4,193,774	-1.45(-1.71%)
Dec 28, 2023	85.00	85.50	84.26	84.98	3,063,257	-0.07(-0.08%)
Dec 27, 2023	85.84	86.10	84.60	85.05	3,440,284	-0.42(-0.49%)
Dec 26, 2023	84.50	85.97	84.15	85.47	3,222,897	+1.46(+1.74%)
Dec 22, 2023	83.90	84.47	82.99	84.01	2,432,325	+0.36(+0.43%)
Dec 21, 2023	83.00	84.05	82.66	83.65	4,493,552	+2.48(+3.06%)
Dec 20, 2023	84.00	84.96	81.13	81.17	6,141,633	-3.57(-4.21%)
Dec 19, 2023	83.76	85.00	83.54	84.74	4,391,771	+0.98(+1.17%)
Dec 18, 2023	85.00	85.24	82.76	83.76	6,349,316	-1.89(-2.21%)
Dec 15, 2023	85.64	86.77	84.50	85.65	16,805,628	-0.56(-0.65%)
Dec 14, 2023	82.50	86.46	82.46	86.21	11,338,876	+5.15(+6.35%)
Dec 13, 2023	78.96	81.62	77.86	81.06	5,799,243	+2.67(+3.41%)
Dec 12, 2023	78.81	78.90	77.57	78.39	6,312,464	-1.01(-1.27%)
Dec 11, 2023	76.68	80.20	76.45	79.40	7,902,643	+3.26(+4.28%)
Dec 08, 2023	75.57	77.25	75.52	76.14	4,613,196	+0.30(+0.40%)
Dec 07, 2023	73.76	76.31	73.63	75.84	6,246,478	+2.40(+3.27%)
Dec 06, 2023	73.65	74.75	73.15	73.44	5,200,151	+1.16(+1.60%)
Dec 05, 2023	72.64	72.91	71.45	72.28	3,367,737	-0.82(-1.12%)
Dec 04, 2023	73.26	74.17	71.73	73.10	5,499,236	-1.08(-1.46%)

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.