Indicators

On Semiconductor (NQ: ON )

61.68 +1.03 (+1.70%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.41	21.66	21.29	21.48	5,306,216	-0.09(-0.42%)
Feb 27, 2019	22.00	22.00	21.15	21.57	9,581,349	-0.95(-4.22%)
Feb 26, 2019	22.69	22.88	22.47	22.52	3,781,538	-0.45(-1.96%)
Feb 25, 2019	23.14	23.35	22.94	22.97	3,987,308	+0.13(+0.57%)
Feb 22, 2019	22.75	23.01	22.59	22.84	3,748,000	+0.38(+1.69%)
Feb 21, 2019	22.56	22.77	22.36	22.46	4,909,309	-0.13(-0.58%)
Feb 20, 2019	22.90	22.91	22.58	22.59	5,754,541	-0.19(-0.83%)
Feb 19, 2019	22.86	22.97	22.63	22.78	4,299,027	-0.19(-0.83%)
Feb 15, 2019	22.99	23.06	22.75	22.97	3,900,100	+0.06(+0.26%)
Feb 14, 2019	22.76	23.09	22.64	22.91	4,495,187	-0.02(-0.09%)
Feb 13, 2019	22.78	22.97	22.54	22.93	5,720,942	+0.20(+0.88%)
Feb 12, 2019	22.52	22.78	22.38	22.73	4,695,514	+0.49(+2.20%)
Feb 11, 2019	21.99	22.31	21.82	22.24	7,273,112	+0.40(+1.83%)
Feb 08, 2019	21.83	22.11	21.43	21.84	9,003,600	-0.41(-1.84%)
Feb 07, 2019	22.39	22.49	21.87	22.25	7,783,440	-0.57(-2.50%)
Feb 06, 2019	22.24	23.34	22.20	22.82	15,120,906	+0.94(+4.30%)
Feb 05, 2019	21.42	22.13	21.28	21.88	9,578,465	+0.29(+1.34%)
Feb 04, 2019	21.17	21.63	20.22	21.59	15,692,394	+0.79(+3.80%)

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.