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 (%)
Mar 31, 2023 81.58 82.55 81.04 82.32 5,852,336 +0.49(+0.60%)
Mar 30, 2023 81.03 82.52 80.57 81.83 6,132,288 +1.96(+2.45%)
Mar 29, 2023 78.28 80.69 77.18 79.87 7,228,138 +3.34(+4.36%)
Mar 28, 2023 75.10 77.71 73.69 76.53 12,413,274 +0.86(+1.14%)
Mar 27, 2023 78.05 78.18 74.47 75.67 10,190,554 -2.14(-2.75%)
Mar 24, 2023 79.82 80.48 77.10 77.81 5,794,102 -3.16(-3.90%)
Mar 23, 2023 80.12 82.87 78.79 80.97 6,178,976 +2.15(+2.73%)
Mar 22, 2023 81.52 82.39 78.41 78.82 5,511,786 -2.53(-3.11%)
Mar 21, 2023 80.89 82.87 79.81 81.35 4,836,917 +1.37(+1.71%)
Mar 20, 2023 78.73 80.52 77.59 79.98 4,822,046 +1.70(+2.17%)
Mar 17, 2023 80.31 80.53 77.70 78.28 6,981,775 -2.22(-2.76%)
Mar 16, 2023 77.63 80.85 77.00 80.50 7,308,581 +2.50(+3.21%)
Mar 15, 2023 79.11 79.85 76.14 78.00 7,548,083 -3.20(-3.94%)
Mar 14, 2023 80.16 82.75 79.47 81.20 6,097,868 +3.45(+4.44%)
Mar 13, 2023 76.71 79.14 76.37 77.75 6,912,652 -0.63(-0.80%)
Mar 10, 2023 82.34 82.60 77.53 78.38 6,366,543 -3.03(-3.72%)
Mar 09, 2023 82.88 84.97 81.26 81.41 8,303,364 -1.69(-2.03%)
Mar 08, 2023 79.72 83.40 79.62 83.10 8,935,193 +4.40(+5.59%)
Mar 07, 2023 78.03 79.60 77.83 78.70 6,443,707 +1.29(+1.67%)
Mar 06, 2023 79.46 79.81 76.98 77.41 5,046,821 -1.53(-1.94%)
Mar 03, 2023 76.98 79.07 76.05 78.94 6,046,688 +2.19(+2.85%)
Mar 02, 2023 73.56 77.31 72.00 76.75 14,198,674 -1.48(-1.89%)
Mar 01, 2023 78.12 79.24 77.31 78.23 4,701,554 +0.82(+1.06%)
Feb 28, 2023 77.51 78.73 76.82 77.41 6,795,760 -0.32(-0.41%)
Feb 27, 2023 77.69 78.80 76.63 77.73 6,844,372 +1.45(+1.90%)
Feb 24, 2023 77.10 77.12 75.52 76.28 16,847,248 -2.11(-2.69%)
Feb 23, 2023 79.38 79.91 76.19 78.39 14,745,552 -0.17(-0.22%)
Feb 22, 2023 79.45 79.91 77.68 78.56 5,664,809 -0.72(-0.91%)
Feb 21, 2023 80.40 81.76 79.05 79.28 6,310,514 -2.58(-3.15%)
Feb 17, 2023 83.39 83.63 80.38 81.86 7,136,714 -2.27(-2.70%)
Feb 16, 2023 85.12 86.68 83.88 84.13 5,868,448 -2.58(-2.98%)
Feb 15, 2023 85.67 87.02 85.46 86.71 6,710,020 -0.17(-0.20%)
Feb 14, 2023 83.60 87.41 83.35 86.88 6,031,068 +2.50(+2.96%)
Feb 13, 2023 84.63 84.77 83.66 84.38 5,707,355 +0.58(+0.69%)
Feb 10, 2023 83.76 84.11 82.20 83.80 6,678,175 -0.95(-1.12%)
Feb 09, 2023 85.13 87.55 83.97 84.75 9,178,007 +1.15(+1.38%)
Feb 08, 2023 84.27 85.20 82.93 83.60 10,005,230 -1.93(-2.26%)
Feb 07, 2023 81.06 86.15 80.84 85.53 11,487,447 +5.13(+6.38%)
Feb 06, 2023 77.75 84.70 77.50 80.40 15,901,159 -0.49(-0.61%)
Feb 03, 2023 80.00 83.25 79.40 80.89 8,475,470 -1.23(-1.50%)
Feb 02, 2023 78.97 82.22 78.14 82.12 9,217,388 +4.28(+5.50%)
Feb 01, 2023 73.92 78.50 73.69 77.84 9,140,118 +4.39(+5.98%)
Jan 31, 2023 71.20 73.48 71.07 73.45 5,066,178 +2.43(+3.42%)
Jan 30, 2023 72.72 73.23 70.86 71.02 4,782,609 -2.65(-3.60%)
Jan 27, 2023 73.53 74.82 73.22 73.67 4,404,954 -0.01(-0.01%)
Jan 26, 2023 72.89 73.90 71.16 73.68 5,874,596 +1.87(+2.60%)
Jan 25, 2023 68.96 71.86 68.76 71.81 5,095,381 +1.73(+2.47%)
Jan 24, 2023 70.00 71.20 69.25 70.08 4,538,162 -0.72(-1.02%)
Jan 23, 2023 67.67 71.27 67.39 70.80 7,580,348 +4.54(+6.85%)
Jan 20, 2023 64.68 66.40 63.91 66.26 5,133,429 +2.77(+4.36%)
Jan 19, 2023 65.72 65.88 63.20 63.49 5,883,228 -2.84(-4.28%)
Jan 18, 2023 67.34 68.52 66.10 66.33 5,834,165 +0.46(+0.70%)
Jan 17, 2023 65.29 66.73 64.57 65.87 3,902,055 +0.72(+1.11%)
Jan 13, 2023 64.40 65.22 63.28 65.15 3,409,022 +0.22(+0.34%)
Jan 12, 2023 65.00 65.60 63.29 64.93 4,804,620 +0.30(+0.46%)
Jan 11, 2023 64.46 64.85 63.08 64.63 4,887,967 +0.36(+0.56%)
Jan 10, 2023 61.55 64.45 61.30 64.27 8,246,974 -0.38(-0.59%)
Jan 09, 2023 64.60 66.29 64.23 64.65 6,407,542 +2.18(+3.49%)
Jan 06, 2023 60.85 62.74 59.75 62.47 7,144,463 +2.73(+4.57%)
Jan 05, 2023 61.12 63.77 59.61 59.74 9,251,245 -2.46(-3.95%)
Jan 04, 2023 62.68 63.39 61.15 62.20 6,187,736 +0.59(+0.96%)
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.