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, 2013	8.070	8.160	7.970	8.005	4,428,555	-0.01(-0.19%)
Feb 27, 2013	7.910	8.100	7.790	8.020	6,301,341	+0.07(+0.88%)
Feb 26, 2013	8.010	8.080	7.770	7.950	7,922,082	+0.02(+0.25%)
Feb 25, 2013	8.120	8.220	7.930	7.930	4,967,532	-0.17(-2.10%)
Feb 22, 2013	8.040	8.270	8.040	8.100	7,860,634	+0.13(+1.63%)
Feb 21, 2013	8.140	8.150	7.850	7.970	8,046,374	-0.18(-2.21%)
Feb 20, 2013	8.440	8.450	8.120	8.150	7,727,939	-0.30(-3.55%)
Feb 19, 2013	8.510	8.620	8.380	8.450	11,275,960	+0.00(+0.00%)
Feb 15, 2013	8.700	8.710	8.350	8.450	8,338,060	-0.23(-2.65%)
Feb 14, 2013	8.470	8.690	8.450	8.680	6,683,773	+0.19(+2.24%)
Feb 13, 2013	8.680	8.685	8.455	8.490	10,866,173	-0.16(-1.85%)
Feb 12, 2013	8.550	8.680	8.515	8.650	7,448,978	+0.10(+1.17%)
Feb 11, 2013	8.380	8.570	8.370	8.550	11,551,678	+0.17(+2.03%)
Feb 08, 2013	8.210	8.430	8.190	8.380	7,324,805	+0.27(+3.33%)
Feb 07, 2013	8.100	8.260	8.040	8.110	12,340,660	-0.08(-0.98%)
Feb 06, 2013	8.140	8.200	8.030	8.190	7,618,369	+0.16(+1.99%)
Feb 04, 2013	8.050	8.200	8.030	8.030	5,164,789	-0.12(-1.47%)

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.