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 (%)
Feb 29, 2016	8.460	8.570	8.360	8.390	2,740,950	+0.00(+0.00%)
Feb 26, 2016	8.320	8.490	8.210	8.390	2,339,714	+0.10(+1.21%)
Feb 25, 2016	8.290	8.320	8.110	8.290	3,378,009	-0.01(-0.12%)
Feb 24, 2016	7.720	8.300	7.720	8.300	5,749,489	+0.28(+3.49%)
Feb 23, 2016	8.000	8.160	7.930	8.020	5,810,609	+0.05(+0.63%)
Feb 22, 2016	7.780	7.980	7.780	7.970	4,681,723	+0.29(+3.78%)
Feb 19, 2016	7.570	7.800	7.500	7.680	6,217,786	+0.07(+0.92%)
Feb 18, 2016	7.940	7.970	7.590	7.610	9,800,490	-0.29(-3.67%)
Feb 17, 2016	7.750	7.970	7.550	7.900	6,120,725	+0.39(+5.19%)
Feb 16, 2016	7.370	7.645	7.250	7.510	8,388,261	+0.44(+6.22%)
Feb 12, 2016	7.150	7.070	7.070	7.070	5,676,300	+0.02(+0.28%)
Feb 11, 2016	7.070	7.170	6.970	7.050	6,075,672	-0.10(-1.40%)
Feb 10, 2016	7.110	7.310	7.090	7.150	7,484,872	+0.07(+0.99%)
Feb 09, 2016	7.310	7.320	6.980	7.080	11,642,350	-0.32(-4.32%)
Feb 08, 2016	7.600	7.900	7.260	7.400	8,967,534	-0.65(-8.07%)
Feb 05, 2016	8.410	8.500	8.000	8.050	7,708,948	-0.44(-5.18%)
Feb 04, 2016	8.110	8.510	8.110	8.490	3,347,856	+0.22(+2.66%)
Feb 03, 2016	8.230	8.300	7.990	8.270	3,147,663	+0.09(+1.16%)
Feb 02, 2016	8.500	8.590	8.140	8.175	3,713,218	-0.49(-5.71%)

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.