Skip to main content

On Semiconductor (NQ: ON )

74.48 -1.13 (-1.49%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2007 9.050 9.760 9.000 9.720 42,975,464 +1.36(+16.27%)
Jan 31, 2007 8.410 8.500 8.290 8.360 8,615,286 -0.05(-0.59%)
Jan 30, 2007 8.590 8.660 8.300 8.410 8,830,597 -0.17(-1.98%)
Jan 29, 2007 8.720 8.740 8.500 8.580 11,743,052 +0.10(+1.18%)
Jan 26, 2007 8.270 8.540 8.180 8.480 4,398,340 +0.21(+2.54%)
Jan 25, 2007 8.350 8.500 8.200 8.270 5,981,696 -0.05(-0.60%)
Jan 24, 2007 8.180 8.390 8.150 8.320 5,164,780 +0.18(+2.21%)
Jan 23, 2007 8.100 8.210 8.010 8.140 5,357,321 +0.15(+1.88%)
Jan 22, 2007 8.000 8.030 7.820 7.990 4,910,318 -0.02(-0.25%)
Jan 19, 2007 7.910 8.170 7.810 8.010 3,291,283 +0.10(+1.26%)
Jan 18, 2007 8.100 8.120 7.810 7.910 6,810,529 -0.27(-3.30%)
Jan 17, 2007 8.280 8.280 8.100 8.180 4,007,637 -0.10(-1.21%)
Jan 16, 2007 8.400 8.420 8.200 8.280 4,997,478 +0.08(+0.98%)
Jan 12, 2007 8.120 8.288 8.120 8.200 4,843,932 +0.03(+0.37%)
Jan 11, 2007 8.340 8.390 8.070 8.170 8,172,386 -0.18(-2.16%)
Jan 10, 2007 8.020 8.430 7.970 8.350 10,089,949 +0.32(+3.99%)
Jan 09, 2007 8.130 8.150 7.820 8.030 6,317,673 -0.03(-0.37%)
Jan 08, 2007 7.720 8.130 7.620 8.060 12,629,478 +0.55(+7.32%)
Jan 05, 2007 7.640 7.670 7.360 7.510 9,377,324 -0.11(-1.44%)
Jan 04, 2007 7.450 7.680 7.340 7.620 6,764,576 +0.12(+1.60%)
Jan 03, 2007 7.570 7.710 7.330 7.500 8,208,993 -0.07(-0.92%)
Dec 29, 2006 7.620 7.650 7.520 7.570 3,339,916 -0.04(-0.53%)
Dec 28, 2006 7.620 7.730 7.530 7.610 4,441,913 +0.09(+1.20%)
Dec 27, 2006 7.400 7.640 7.310 7.520 4,566,730 +0.12(+1.62%)
Dec 26, 2006 7.290 7.460 7.290 7.400 2,064,283 +0.08(+1.09%)
Dec 22, 2006 7.310 7.530 7.170 7.320 5,102,435 +0.00(+0.00%)
Dec 21, 2006 7.520 7.550 7.260 7.320 5,177,630 -0.23(-3.05%)
Dec 20, 2006 7.390 7.670 7.390 7.550 4,670,022 +0.16(+2.17%)
Dec 19, 2006 7.530 7.550 7.150 7.390 15,763,380 -0.20(-2.64%)
Dec 18, 2006 7.760 7.910 7.560 7.590 5,473,043 -0.17(-2.19%)
Dec 15, 2006 7.670 7.940 7.670 7.760 6,750,725 +0.09(+1.17%)
Dec 14, 2006 7.580 7.800 7.560 7.670 4,971,190 +0.07(+0.92%)
Dec 13, 2006 7.830 7.890 7.570 7.600 12,159,776 -0.22(-2.81%)
Dec 12, 2006 7.500 7.900 7.500 7.820 84,103,536 +0.32(+4.27%)
Dec 11, 2006 7.500 7.620 7.460 7.500 9,500,848 -0.08(-1.06%)
Dec 08, 2006 7.500 7.700 7.380 7.580 9,932,249 +0.06(+0.80%)
Dec 07, 2006 6.850 7.600 6.850 7.520 34,454,480 +0.72(+10.59%)
Dec 06, 2006 6.420 6.820 6.400 6.800 16,517,542 +0.27(+4.13%)
Dec 05, 2006 6.560 6.570 6.470 6.530 4,715,598 +0.00(+0.00%)
Dec 04, 2006 6.500 6.660 6.410 6.530 6,569,774 +0.07(+1.08%)
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.