Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2016 8.500 8.710 8.400 8.670 3,011,627 +0.11(+1.29%)
Jan 29, 2016 8.320 8.575 8.260 8.560 6,360,978 +0.45(+5.55%)
Jan 28, 2016 8.360 8.440 8.075 8.110 3,535,218 -0.14(-1.70%)
Jan 27, 2016 7.860 8.440 7.860 8.250 2,613,074 -0.15(-1.79%)
Jan 26, 2016 8.310 8.430 8.260 8.400 3,830,876 +0.15(+1.82%)
Jan 25, 2016 8.320 8.490 8.220 8.250 4,347,257 -0.09(-1.08%)
Jan 22, 2016 8.500 8.630 8.275 8.340 5,319,269 -0.05(-0.60%)
Jan 21, 2016 8.330 8.595 8.250 8.390 7,807,507 +0.12(+1.45%)
Jan 20, 2016 7.980 8.360 7.830 8.270 6,061,988 +0.20(+2.48%)
Jan 19, 2016 8.340 8.470 7.960 8.070 4,572,165 -0.15(-1.82%)
Jan 15, 2016 8.200 8.220 8.220 8.220 6,615,200 -0.28(-3.29%)
Jan 14, 2016 8.300 8.650 8.120 8.500 6,459,227 +0.20(+2.41%)
Jan 13, 2016 8.550 8.650 8.165 8.300 6,126,909 -0.25(-2.92%)
Jan 12, 2016 8.690 8.700 8.375 8.550 3,917,847 -0.02(-0.23%)
Jan 11, 2016 8.620 8.715 8.380 8.570 5,474,642 +0.04(+0.47%)
Jan 08, 2016 8.600 8.860 8.510 8.530 5,103,712 -0.11(-1.27%)
Jan 07, 2016 9.110 9.110 8.550 8.640 9,524,767 -0.55(-5.98%)
Jan 06, 2016 9.560 9.625 9.010 9.190 7,066,771 -0.49(-5.06%)
Jan 05, 2016 9.820 9.820 9.630 9.680 5,727,444 -0.02(-0.21%)
Jan 04, 2016 9.650 9.840 9.500 9.700 4,023,234 -0.10(-1.02%)
Dec 31, 2015 9.960 9.800 9.800 9.800 2,390,900 -0.15(-1.51%)
Dec 30, 2015 10.15 10.15 9.940 9.950 3,025,628 -0.16(-1.58%)
Dec 29, 2015 10.05 10.16 10.00 10.11 3,145,976 +0.11(+1.10%)
Dec 28, 2015 10.10 10.10 9.895 10.00 2,243,959 -0.14(-1.38%)
Dec 24, 2015 10.14 10.14 10.14 10.14 1,606,900 +0.05(+0.50%)
Dec 23, 2015 10.06 10.14 10.00 10.09 3,158,801 +0.02(+0.20%)
Dec 22, 2015 10.11 10.15 9.920 10.07 3,477,613 -0.02(-0.20%)
Dec 21, 2015 10.12 10.25 10.01 10.09 2,127,357 +0.08(+0.80%)
Dec 18, 2015 9.940 10.11 9.940 10.01 5,777,505 +0.05(+0.50%)
Dec 17, 2015 10.38 10.42 9.955 9.960 4,101,175 -0.36(-3.49%)
Dec 16, 2015 10.32 10.35 10.17 10.32 2,550,030 +0.05(+0.49%)
Dec 15, 2015 10.13 10.32 10.12 10.27 5,017,032 +0.16(+1.58%)
Dec 14, 2015 10.23 10.62 10.04 10.11 9,334,881 +0.21(+2.12%)
Dec 11, 2015 9.920 9.920 9.875 9.900 4,837,852 -0.25(-2.46%)
Dec 10, 2015 10.12 10.29 10.07 10.15 6,459,769 +0.03(+0.25%)
Dec 09, 2015 10.46 10.49 10.10 10.12 6,247,349 -0.34(-3.20%)
Dec 08, 2015 10.51 10.70 10.26 10.46 12,625,996 -0.78(-6.94%)
Dec 07, 2015 11.27 11.36 11.21 11.24 6,934,200 -0.13(-1.14%)
Dec 04, 2015 11.06 11.40 11.01 11.37 4,536,485 +0.29(+2.62%)
Dec 03, 2015 11.42 11.42 10.97 11.08 5,813,982 -0.25(-2.21%)
Dec 02, 2015 11.31 11.35 11.10 11.33 9,036,045 +0.06(+0.53%)
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.