Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.42 15.45 15.12 15.13 4,946,040 -0.40(-2.58%)
Feb 27, 2017 15.29 15.54 15.14 15.53 6,502,396 +0.20(+1.30%)
Feb 24, 2017 15.36 15.42 14.69 15.33 8,551,178 -0.29(-1.86%)
Feb 23, 2017 16.05 16.05 15.57 15.62 6,867,339 -0.38(-2.38%)
Feb 22, 2017 16.00 16.06 15.84 16.00 6,447,900 +0.02(+0.13%)
Feb 21, 2017 15.75 15.99 15.70 15.98 5,476,606 +0.38(+2.44%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.07(+0.45%)
Feb 16, 2017 15.64 15.74 15.38 15.53 5,227,877 -0.10(-0.61%)
Feb 15, 2017 15.35 15.70 15.31 15.62 6,107,047 +0.31(+2.06%)
Feb 14, 2017 15.10 15.31 14.51 15.31 16,199,919 +0.37(+2.48%)
Feb 13, 2017 15.14 15.86 14.58 14.94 21,425,296 +0.80(+5.66%)
Feb 10, 2017 14.00 14.22 13.77 14.14 7,156,947 +0.18(+1.29%)
Feb 09, 2017 14.01 14.13 13.93 13.96 3,073,887 -0.05(-0.36%)
Feb 08, 2017 13.98 14.29 13.88 14.01 5,614,026 +0.05(+0.36%)
Feb 07, 2017 13.93 13.97 13.81 13.96 3,611,222 +0.09(+0.65%)
Feb 06, 2017 13.94 13.96 13.73 13.87 2,600,151 -0.07(-0.50%)
Feb 03, 2017 13.76 13.95 13.73 13.94 4,404,351 +0.25(+1.83%)
Feb 02, 2017 13.56 13.72 13.33 13.69 2,770,747 -0.01(-0.07%)
Feb 01, 2017 13.59 13.74 13.43 13.70 6,335,613 +0.38(+2.85%)
Jan 31, 2017 13.69 13.69 13.06 13.32 8,658,476 -0.43(-3.13%)
Jan 30, 2017 13.77 13.81 13.43 13.75 4,812,892 -0.13(-0.94%)
Jan 27, 2017 13.92 13.94 13.76 13.88 2,322,016 +0.02(+0.14%)
Jan 26, 2017 14.00 14.00 13.72 13.86 4,378,503 -0.04(-0.29%)
Jan 25, 2017 13.76 14.00 13.75 13.90 5,674,444 +0.28(+2.06%)
Jan 24, 2017 13.57 13.69 13.50 13.62 4,785,842 +0.12(+0.89%)
Jan 23, 2017 13.34 13.53 13.28 13.50 5,861,854 +0.10(+0.75%)
Jan 20, 2017 13.16 13.49 13.15 13.40 6,418,863 +0.29(+2.21%)
Jan 19, 2017 13.19 13.40 13.02 13.11 8,526,676 -0.15(-1.13%)
Jan 18, 2017 13.28 13.42 13.18 13.26 6,045,833 +0.08(+0.61%)
Jan 17, 2017 13.42 13.48 13.11 13.18 4,952,348 -0.29(-2.15%)
Jan 13, 2017 13.47 13.47 13.47 0 +0.04(+0.30%)
Jan 12, 2017 13.52 13.62 13.10 13.43 5,056,954 -0.08(-0.59%)
Jan 11, 2017 13.43 13.62 13.33 13.51 6,130,419 +0.06(+0.45%)
Jan 10, 2017 13.29 13.48 13.27 13.45 4,244,703 +0.11(+0.82%)
Jan 09, 2017 13.02 13.45 13.01 13.34 7,460,804 +0.33(+2.54%)
Jan 06, 2017 12.84 13.07 12.82 13.01 5,747,162 +0.16(+1.25%)
Jan 05, 2017 13.03 13.13 12.77 12.85 7,193,409 -0.15(-1.15%)
Jan 04, 2017 13.07 13.33 12.93 13.00 9,216,797 +0.31(+2.44%)
Jan 03, 2017 12.75 12.93 12.37 12.69 10,438,467 -0.07(-0.55%)
Dec 30, 2016 12.76 12.76 12.76 0 -0.21(-1.62%)
Dec 29, 2016 13.05 13.16 12.85 12.97 5,476,077 -0.10(-0.77%)
Dec 28, 2016 13.22 13.32 13.03 13.07 5,671,898 -0.06(-0.46%)
Dec 27, 2016 12.95 13.26 12.95 13.13 4,798,092 +0.16(+1.23%)
Dec 23, 2016 12.97 12.97 12.97 0 +0.24(+1.89%)
Dec 22, 2016 12.77 12.98 12.67 12.73 4,667,944 +0.04(+0.32%)
Dec 21, 2016 12.77 12.88 12.68 12.69 5,066,770 -0.12(-0.94%)
Dec 20, 2016 12.82 12.94 12.70 12.81 3,745,845 -0.01(-0.08%)
Dec 19, 2016 12.78 13.00 12.74 12.82 3,387,010 -0.02(-0.16%)
Dec 16, 2016 13.01 13.31 12.80 12.84 10,076,792 -0.19(-1.46%)
Dec 15, 2016 12.47 13.12 12.36 13.03 31,143,030 +0.55(+4.41%)
Dec 14, 2016 12.43 12.73 12.35 12.48 10,732,646 +0.07(+0.56%)
Dec 13, 2016 12.00 12.46 11.96 12.41 14,634,415 +0.45(+3.76%)
Dec 12, 2016 12.11 12.24 11.85 11.96 10,668,918 -0.26(-2.13%)
Dec 09, 2016 12.00 12.56 11.88 12.22 12,070,637 +0.31(+2.60%)
Dec 08, 2016 11.80 11.93 11.65 11.91 6,953,955 +0.09(+0.76%)
Dec 07, 2016 11.31 11.87 11.25 11.82 16,055,684 +0.46(+4.05%)
Dec 06, 2016 11.30 11.38 11.17 11.36 3,641,590 +0.13(+1.16%)
Dec 05, 2016 11.14 11.31 11.13 11.23 4,723,028 +0.11(+0.99%)
Dec 02, 2016 10.97 11.20 10.96 11.12 5,502,811 +0.15(+1.37%)
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.