Indicators

On Semiconductor (NQ: ON )

65.53 +3.85 (+6.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.91	13.04	12.68	12.75	7,390,267	-0.11(-0.86%)
Feb 26, 2015	12.30	13.07	12.30	12.86	18,745,336	+0.84(+6.99%)
Feb 25, 2015	12.25	12.30	11.88	12.02	10,657,611	-0.22(-1.80%)
Feb 24, 2015	12.04	12.34	11.99	12.24	6,444,649	+0.22(+1.83%)
Feb 23, 2015	11.94	12.04	11.78	12.02	10,867,035	+0.00(+0.00%)
Feb 20, 2015	11.95	12.08	11.77	12.02	9,427,793	+0.11(+0.92%)
Feb 19, 2015	12.13	12.20	11.85	11.91	7,429,216	-0.25(-2.06%)
Feb 18, 2015	12.02	12.23	11.93	12.16	6,527,878	+0.17(+1.42%)
Feb 17, 2015	11.85	12.08	11.85	11.99	5,725,505	+0.04(+0.38%)
Feb 13, 2015	11.65	11.95	11.95	11.95	5,979,900	+0.34(+2.89%)
Feb 12, 2015	11.57	11.69	11.47	11.61	7,637,248	+0.06(+0.52%)
Feb 11, 2015	11.61	11.71	11.47	11.55	7,940,377	-0.05(-0.43%)
Feb 10, 2015	11.60	11.65	11.52	11.60	9,908,870	+0.06(+0.52%)
Feb 09, 2015	11.26	11.67	11.21	11.54	10,411,026	+0.15(+1.32%)
Feb 06, 2015	10.63	11.87	10.63	11.39	23,468,762	+1.12(+10.91%)
Feb 05, 2015	10.42	10.46	10.24	10.27	8,785,490	-0.12(-1.15%)
Feb 04, 2015	10.18	10.47	10.14	10.39	4,962,626	+0.14(+1.37%)
Feb 03, 2015	10.00	10.25	9.920	10.25	4,729,073	+0.31(+3.12%)

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.