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

On Semiconductor (NQ: ON )

62.00 -0.93 (-1.48%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Mar 31, 2017 15.40 15.64 15.30 15.49 5,703,203 +0.07(+0.45%)
Mar 30, 2017 15.19 15.42 15.16 15.42 4,643,610 +0.24(+1.58%)
Mar 29, 2017 15.25 15.32 15.02 15.18 4,204,322 -0.11(-0.72%)
Mar 28, 2017 15.03 15.34 15.01 15.29 6,057,665 +0.28(+1.87%)
Mar 27, 2017 15.05 15.07 14.64 15.01 5,189,665 -0.17(-1.12%)
Mar 24, 2017 15.25 15.45 15.07 15.18 6,157,218 +0.22(+1.47%)
Mar 23, 2017 14.90 15.05 14.82 14.96 5,103,558 +0.05(+0.34%)
Mar 22, 2017 14.67 14.96 14.54 14.91 6,334,466 +0.25(+1.71%)
Mar 21, 2017 15.31 15.38 14.64 14.66 6,288,157 -0.59(-3.87%)
Mar 20, 2017 15.25 15.38 15.12 15.25 4,967,838 +0.00(+0.00%)
Mar 17, 2017 15.20 15.32 15.03 15.25 6,749,390 +0.01(+0.07%)
Mar 16, 2017 15.30 15.34 15.12 15.24 13,976,573 +0.02(+0.13%)
Mar 15, 2017 15.32 15.35 14.99 15.22 21,704,280 -0.13(-0.85%)
Mar 14, 2017 15.19 15.37 14.98 15.35 9,088,407 +0.04(+0.26%)
Mar 13, 2017 15.41 15.51 15.20 15.31 4,394,189 +0.09(+0.59%)
Mar 10, 2017 15.32 15.70 15.20 15.22 7,350,300 +0.02(+0.13%)
Mar 09, 2017 15.01 15.21 14.91 15.20 5,110,885 +0.17(+1.13%)
Mar 08, 2017 15.30 15.49 15.02 15.03 8,205,404 -0.26(-1.70%)
Mar 07, 2017 15.30 15.51 15.14 15.29 4,007,770 +0.03(+0.20%)
Mar 06, 2017 15.21 15.36 15.01 15.26 4,411,017 +0.05(+0.33%)
Mar 03, 2017 15.09 15.25 15.05 15.21 5,733,670 +0.05(+0.33%)
Mar 02, 2017 15.31 15.36 15.09 15.16 5,679,319 -0.17(-1.11%)
Mar 01, 2017 15.35 15.40 15.20 15.33 5,924,748 +0.20(+1.32%)
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%)
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.