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

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
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 (%)
Mar 30, 2007 8.940 8.960 8.730 8.920 8,292,795 +0.05(+0.56%)
Mar 29, 2007 9.230 9.260 8.690 8.870 14,083,301 -0.29(-3.17%)
Mar 28, 2007 9.590 9.590 9.150 9.160 10,004,079 -0.44(-4.58%)
Mar 27, 2007 9.500 9.730 9.500 9.600 9,429,895 +0.08(+0.84%)
Mar 26, 2007 9.580 9.730 9.380 9.520 12,939,435 -0.05(-0.52%)
Mar 23, 2007 9.790 9.830 9.440 9.570 9,291,536 -0.26(-2.64%)
Mar 22, 2007 9.890 10.04 9.750 9.830 8,230,329 -0.07(-0.71%)
Mar 21, 2007 9.760 10.00 9.650 9.900 6,405,277 +0.18(+1.85%)
Mar 20, 2007 9.820 9.850 9.610 9.720 8,420,570 -0.16(-1.62%)
Mar 19, 2007 9.940 10.02 9.820 9.880 7,004,021 +0.02(+0.20%)
Mar 16, 2007 9.960 10.00 9.650 9.860 9,464,981 -0.11(-1.10%)
Mar 15, 2007 10.03 10.09 9.880 9.970 7,266,040 -0.07(-0.70%)
Mar 14, 2007 9.900 10.09 9.820 10.04 6,564,241 +0.06(+0.60%)
Mar 13, 2007 10.35 10.35 9.950 9.980 7,044,256 -0.37(-3.57%)
Mar 12, 2007 10.28 10.41 10.16 10.35 5,339,984 +0.01(+0.10%)
Mar 09, 2007 10.11 10.39 10.00 10.34 11,654,284 +0.35(+3.50%)
Mar 08, 2007 9.840 10.04 9.750 9.990 10,379,109 +0.42(+4.39%)
Mar 07, 2007 9.700 9.940 9.510 9.570 13,562,158 -0.18(-1.85%)
Mar 06, 2007 9.500 9.780 9.400 9.750 14,591,948 +0.54(+5.89%)
Mar 05, 2007 9.380 9.740 9.190 9.208 9,961,941 -0.28(-2.97%)
Mar 02, 2007 9.680 9.870 9.410 9.490 6,083,966 -0.26(-2.67%)
Mar 01, 2007 9.280 9.900 9.050 9.750 11,459,855 -0.07(-0.71%)
Feb 28, 2007 10.07 10.16 9.590 9.820 13,631,804 -0.28(-2.77%)
Feb 27, 2007 10.32 10.50 9.810 10.10 11,708,827 -0.48(-4.54%)
Feb 26, 2007 10.82 10.88 10.53 10.58 5,829,729 -0.18(-1.67%)
Feb 23, 2007 10.49 10.78 10.43 10.76 9,723,052 +0.32(+3.07%)
Feb 22, 2007 10.35 10.65 10.24 10.44 13,230,255 +0.19(+1.85%)
Feb 21, 2007 10.21 10.35 10.15 10.25 7,621,881 -0.02(-0.19%)
Feb 20, 2007 10.14 10.35 9.910 10.27 6,071,807 +0.07(+0.69%)
Feb 16, 2007 9.990 10.20 9.851 10.20 6,879,624 +0.22(+2.20%)
Feb 15, 2007 9.890 10.16 9.760 9.980 6,897,132 +0.11(+1.11%)
Feb 14, 2007 9.660 10.03 9.650 9.870 9,955,432 +0.18(+1.86%)
Feb 13, 2007 9.500 9.700 9.500 9.690 7,269,533 +0.21(+2.22%)
Feb 12, 2007 9.400 9.630 9.300 9.480 3,999,370 -0.07(-0.73%)
Feb 09, 2007 9.530 9.800 9.480 9.550 8,486,577 +0.00(+0.00%)
Feb 08, 2007 9.700 9.720 9.510 9.550 6,268,144 -0.17(-1.75%)
Feb 07, 2007 9.660 9.730 9.520 9.720 10,322,801 +0.11(+1.14%)
Feb 06, 2007 9.400 9.740 9.360 9.610 13,495,606 -0.07(-0.72%)
Feb 05, 2007 9.580 9.800 9.474 9.680 9,269,600 -0.02(-0.21%)
Feb 02, 2007 9.820 9.910 9.700 9.700 11,442,919 -0.02(-0.21%)
Feb 01, 2007 9.050 9.760 9.000 9.720 42,975,464 +1.36(+16.27%)
Jan 31, 2007 8.410 8.500 8.290 8.360 8,615,286 -0.05(-0.59%)
Jan 30, 2007 8.590 8.660 8.300 8.410 8,830,597 -0.17(-1.98%)
Jan 29, 2007 8.720 8.740 8.500 8.580 11,743,052 +0.10(+1.18%)
Jan 26, 2007 8.270 8.540 8.180 8.480 4,398,340 +0.21(+2.54%)
Jan 25, 2007 8.350 8.500 8.200 8.270 5,981,696 -0.05(-0.60%)
Jan 24, 2007 8.180 8.390 8.150 8.320 5,164,780 +0.18(+2.21%)
Jan 23, 2007 8.100 8.210 8.010 8.140 5,357,321 +0.15(+1.88%)
Jan 22, 2007 8.000 8.030 7.820 7.990 4,910,318 -0.02(-0.25%)
Jan 19, 2007 7.910 8.170 7.810 8.010 3,291,283 +0.10(+1.26%)
Jan 18, 2007 8.100 8.120 7.810 7.910 6,810,529 -0.27(-3.30%)
Jan 17, 2007 8.280 8.280 8.100 8.180 4,007,637 -0.10(-1.21%)
Jan 16, 2007 8.400 8.420 8.200 8.280 4,997,478 +0.08(+0.98%)
Jan 12, 2007 8.120 8.288 8.120 8.200 4,843,932 +0.03(+0.37%)
Jan 11, 2007 8.340 8.390 8.070 8.170 8,172,386 -0.18(-2.16%)
Jan 10, 2007 8.020 8.430 7.970 8.350 10,089,949 +0.32(+3.99%)
Jan 09, 2007 8.130 8.150 7.820 8.030 6,317,673 -0.03(-0.37%)
Jan 08, 2007 7.720 8.130 7.620 8.060 12,629,478 +0.55(+7.32%)
Jan 05, 2007 7.640 7.670 7.360 7.510 9,377,324 -0.11(-1.44%)
Jan 04, 2007 7.450 7.680 7.340 7.620 6,764,576 +0.12(+1.60%)
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.