Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
Feb 01, 2011 11.10 11.57 11.06 11.36 15,378,145 +0.31(+2.81%)
Jan 31, 2011 10.94 11.16 10.85 11.05 10,808,335 +0.12(+1.10%)
Jan 28, 2011 11.38 11.41 10.87 10.93 10,914,925 -0.43(-3.78%)
Jan 27, 2011 11.42 11.50 11.24 11.36 7,589,527 +0.06(+0.53%)
Jan 26, 2011 11.39 11.45 11.21 11.30 7,034,139 +0.07(+0.62%)
Jan 25, 2011 11.27 11.28 11.11 11.23 5,925,115 -0.04(-0.35%)
Jan 24, 2011 10.85 11.35 10.84 11.27 9,111,049 +0.42(+3.87%)
Jan 21, 2011 11.21 11.25 10.80 10.85 7,544,467 -0.22(-1.99%)
Jan 20, 2011 11.06 11.12 10.76 11.07 8,924,079 -0.15(-1.34%)
Jan 19, 2011 11.49 11.57 11.19 11.22 13,417,085 -0.38(-3.28%)
Jan 18, 2011 11.67 11.75 11.53 11.60 9,835,110 -0.04(-0.34%)
Jan 14, 2011 11.37 11.95 11.30 11.64 20,635,652 +0.21(+1.84%)
Jan 13, 2011 11.50 11.61 11.31 11.43 17,473,228 +0.06(+0.53%)
Jan 12, 2011 11.10 11.44 10.98 11.37 13,057,112 +0.25(+2.29%)
Jan 11, 2011 11.00 11.15 10.91 11.12 11,576,587 +0.12(+1.05%)
Jan 10, 2011 10.85 11.00 10.66 11.00 12,952,795 +0.22(+2.04%)
Jan 07, 2011 10.53 10.78 10.45 10.78 12,847,070 +0.36(+3.48%)
Jan 06, 2011 10.32 10.44 10.26 10.42 6,472,378 +0.13(+1.24%)
Jan 05, 2011 10.19 10.30 10.06 10.29 7,560,916 +0.06(+0.59%)
Jan 04, 2011 9.950 10.30 9.910 10.23 14,494,361 +0.36(+3.65%)
Jan 03, 2011 10.05 10.13 9.820 9.870 8,189,322 -0.01(-0.10%)
Dec 31, 2010 9.870 9.940 9.800 9.880 2,454,509 +0.03(+0.30%)
Dec 30, 2010 9.900 9.970 9.820 9.850 3,998,764 -0.07(-0.71%)
Dec 29, 2010 9.710 9.950 9.660 9.920 9,640,629 +0.29(+3.01%)
Dec 28, 2010 9.500 9.645 9.450 9.630 4,940,894 +0.16(+1.69%)
Dec 27, 2010 9.380 9.500 9.290 9.470 3,346,048 +0.08(+0.85%)
Dec 23, 2010 9.320 9.410 9.200 9.390 5,864,612 +0.11(+1.19%)
Dec 22, 2010 9.140 9.300 9.140 9.280 4,912,207 +0.03(+0.32%)
Dec 21, 2010 9.200 9.270 9.140 9.250 5,126,327 +0.08(+0.87%)
Dec 20, 2010 9.180 9.210 9.070 9.170 2,947,858 +0.03(+0.33%)
Dec 17, 2010 9.030 9.210 8.995 9.140 4,348,714 +0.13(+1.44%)
Dec 16, 2010 8.940 9.030 8.890 9.010 2,745,036 +0.05(+0.56%)
Dec 15, 2010 8.930 9.020 8.900 8.960 5,189,827 -0.05(-0.55%)
Dec 14, 2010 9.170 9.180 8.980 9.010 5,057,811 -0.16(-1.74%)
Dec 13, 2010 9.240 9.290 9.070 9.170 5,712,133 -0.07(-0.76%)
Dec 10, 2010 9.340 9.360 9.110 9.240 5,145,959 -0.10(-1.07%)
Dec 09, 2010 9.440 9.440 9.270 9.340 4,765,481 -0.07(-0.74%)
Dec 08, 2010 9.210 9.430 9.080 9.410 9,783,978 +0.32(+3.52%)
Dec 07, 2010 9.180 9.260 9.060 9.090 5,221,069 -0.04(-0.38%)
Dec 06, 2010 9.170 9.240 9.060 9.125 5,396,704 -0.09(-0.92%)
Dec 03, 2010 9.000 9.250 8.990 9.210 8,681,254 +0.12(+1.32%)
Dec 02, 2010 8.670 9.100 8.640 9.090 14,300,325 +0.40(+4.60%)
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.