Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.14 10.13 10.13 10.13 2,741,600 +0.03(+0.30%)
Dec 30, 2014 10.13 10.19 10.03 10.10 2,322,143 -0.10(-0.98%)
Dec 29, 2014 10.20 10.23 10.12 10.20 1,435,464 -0.01(-0.10%)
Dec 26, 2014 10.21 10.25 10.13 10.21 1,313,604 -0.01(-0.10%)
Dec 24, 2014 10.20 10.22 10.22 10.22 1,075,300 +0.05(+0.49%)
Dec 23, 2014 10.20 10.32 10.15 10.17 2,993,005 -0.04(-0.39%)
Dec 22, 2014 10.06 10.29 10.04 10.21 3,779,423 +0.13(+1.29%)
Dec 19, 2014 10.07 10.10 9.890 10.08 4,400,968 +0.04(+0.40%)
Dec 18, 2014 9.860 10.05 9.760 10.04 7,273,860 +0.38(+3.93%)
Dec 17, 2014 9.570 9.690 9.425 9.660 7,555,624 +0.10(+0.99%)
Dec 16, 2014 9.550 9.860 9.540 9.565 4,291,229 -0.08(-0.78%)
Dec 15, 2014 9.770 9.920 9.610 9.640 4,159,551 -0.01(-0.10%)
Dec 12, 2014 9.750 9.830 9.640 9.650 4,589,788 -0.12(-1.23%)
Dec 11, 2014 9.780 9.940 9.720 9.770 4,156,939 +0.04(+0.41%)
Dec 10, 2014 10.15 10.15 9.700 9.730 6,846,919 -0.28(-2.80%)
Dec 09, 2014 9.940 10.04 9.820 10.01 7,513,902 +0.00(+0.00%)
Dec 08, 2014 10.14 10.18 9.890 10.01 8,609,585 -0.21(-2.05%)
Dec 05, 2014 9.890 10.44 9.860 10.22 21,150,488 +0.38(+3.86%)
Dec 04, 2014 9.840 10.01 9.785 9.840 10,396,435 +0.04(+0.41%)
Dec 03, 2014 9.450 9.860 9.430 9.800 11,970,753 +0.35(+3.70%)
Dec 02, 2014 9.530 9.660 9.380 9.450 6,902,706 -0.09(-0.94%)
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.