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 28, 2007	10.07	10.16	9.590	9.820	13,631,804	-0.28(-2.77%)
Feb 27, 2007	10.32	10.50	9.810	10.10	11,708,827	-0.48(-4.54%)
Feb 26, 2007	10.82	10.88	10.53	10.58	5,829,729	-0.18(-1.67%)
Feb 23, 2007	10.49	10.78	10.43	10.76	9,723,052	+0.32(+3.07%)
Feb 22, 2007	10.35	10.65	10.24	10.44	13,230,255	+0.19(+1.85%)
Feb 21, 2007	10.21	10.35	10.15	10.25	7,621,881	-0.02(-0.19%)
Feb 20, 2007	10.14	10.35	9.910	10.27	6,071,807	+0.07(+0.69%)
Feb 16, 2007	9.990	10.20	9.851	10.20	6,879,624	+0.22(+2.20%)
Feb 15, 2007	9.890	10.16	9.760	9.980	6,897,132	+0.11(+1.11%)
Feb 14, 2007	9.660	10.03	9.650	9.870	9,955,432	+0.18(+1.86%)
Feb 13, 2007	9.500	9.700	9.500	9.690	7,269,533	+0.21(+2.22%)
Feb 12, 2007	9.400	9.630	9.300	9.480	3,999,370	-0.07(-0.73%)
Feb 09, 2007	9.530	9.800	9.480	9.550	8,486,577	+0.00(+0.00%)
Feb 08, 2007	9.700	9.720	9.510	9.550	6,268,144	-0.17(-1.75%)
Feb 07, 2007	9.660	9.730	9.520	9.720	10,322,801	+0.11(+1.14%)
Feb 06, 2007	9.400	9.740	9.360	9.610	13,495,606	-0.07(-0.72%)
Feb 05, 2007	9.580	9.800	9.474	9.680	9,269,600	-0.02(-0.21%)
Feb 02, 2007	9.820	9.910	9.700	9.700	11,442,919	-0.02(-0.21%)

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.