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 (%)
Mar 28, 2024	75.43	76.08	73.38	73.55	7,408,875	-2.06(-2.72%)
Mar 27, 2024	73.92	75.77	73.00	75.61	6,723,528	+2.72(+3.73%)
Mar 26, 2024	74.00	74.16	72.67	72.89	5,876,262	-0.65(-0.88%)
Mar 25, 2024	72.20	74.55	72.12	73.54	5,462,277	-1.14(-1.53%)
Mar 22, 2024	75.00	75.74	73.86	74.68	3,345,770	-1.10(-1.45%)
Mar 21, 2024	76.83	77.41	75.17	75.78	5,928,965	+0.21(+0.28%)
Mar 20, 2024	73.64	76.05	73.08	75.57	5,945,329	+1.53(+2.07%)
Mar 19, 2024	73.16	74.56	72.85	74.04	4,609,633	+0.22(+0.30%)
Mar 18, 2024	75.49	75.72	73.73	73.82	5,859,850	-1.05(-1.40%)
Mar 15, 2024	74.44	76.28	74.44	74.87	9,739,665	-2.30(-2.98%)
Mar 14, 2024	79.43	79.69	76.15	77.17	6,777,698	-2.72(-3.40%)
Mar 13, 2024	81.13	82.33	79.69	79.89	5,258,962	-2.70(-3.27%)
Mar 12, 2024	82.30	82.65	80.29	82.59	5,919,042	+0.99(+1.21%)
Mar 11, 2024	78.66	81.60	78.11	81.60	6,604,536	+2.65(+3.36%)
Mar 08, 2024	82.44	83.64	78.90	78.95	7,834,518	-4.01(-4.83%)
Mar 07, 2024	77.83	85.16	77.83	82.96	10,640,883	+5.34(+6.88%)
Mar 06, 2024	78.81	79.39	77.06	77.62	8,105,400	+0.63(+0.82%)
Mar 05, 2024	78.40	79.27	75.72	76.99	6,554,608	-2.89(-3.62%)
Mar 04, 2024	81.76	81.95	79.43	79.88	5,360,290	-1.26(-1.55%)

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.