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

On Semiconductor (NQ: ON )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2015 12.08 12.18 11.99 12.11 10,621,277 -0.02(-0.16%)
Mar 30, 2015 11.85 12.17 11.82 12.13 11,237,660 +0.33(+2.80%)
Mar 27, 2015 11.66 11.88 11.55 11.80 7,660,336 +0.17(+1.46%)
Mar 26, 2015 11.71 11.79 11.43 11.63 9,095,774 -0.27(-2.31%)
Mar 25, 2015 12.39 12.45 11.82 11.90 12,645,617 -0.47(-3.80%)
Mar 24, 2015 12.67 12.67 12.36 12.38 8,403,193 -0.32(-2.56%)
Mar 23, 2015 12.88 12.94 12.69 12.70 3,117,570 -0.23(-1.78%)
Mar 20, 2015 12.85 12.96 12.75 12.93 5,490,675 +0.20(+1.57%)
Mar 19, 2015 12.69 12.78 12.61 12.73 2,683,646 -0.03(-0.24%)
Mar 18, 2015 12.61 12.80 12.49 12.76 3,989,825 +0.10(+0.79%)
Mar 17, 2015 12.79 12.79 12.50 12.66 4,504,619 -0.18(-1.40%)
Mar 16, 2015 12.59 12.85 12.54 12.84 5,771,209 +0.29(+2.31%)
Mar 13, 2015 12.52 12.75 12.50 12.55 6,032,474 -0.11(-0.87%)
Mar 12, 2015 12.67 12.73 12.55 12.66 6,143,193 -0.02(-0.12%)
Mar 11, 2015 12.72 12.86 12.60 12.68 7,069,521 -0.06(-0.51%)
Mar 10, 2015 12.78 12.90 12.66 12.74 4,797,309 -0.16(-1.24%)
Mar 09, 2015 12.93 13.06 12.77 12.90 4,789,745 +0.00(+0.00%)
Mar 06, 2015 13.00 13.15 12.83 12.90 7,560,613 -0.14(-1.07%)
Mar 05, 2015 13.04 13.13 12.99 13.04 6,049,174 +0.02(+0.15%)
Mar 04, 2015 12.77 13.04 12.87 13.02 7,430,994 +0.15(+1.17%)
Mar 03, 2015 13.12 13.19 12.86 12.87 7,074,793 -0.29(-2.20%)
Mar 02, 2015 12.84 13.31 12.82 13.16 12,817,419 +0.41(+3.22%)
Feb 27, 2015 12.91 13.04 12.68 12.75 7,390,267 -0.11(-0.86%)
Feb 26, 2015 12.30 13.07 12.30 12.86 18,745,336 +0.84(+6.99%)
Feb 25, 2015 12.25 12.30 11.88 12.02 10,657,611 -0.22(-1.80%)
Feb 24, 2015 12.04 12.34 11.99 12.24 6,444,649 +0.22(+1.83%)
Feb 23, 2015 11.94 12.04 11.78 12.02 10,867,035 +0.00(+0.00%)
Feb 20, 2015 11.95 12.08 11.77 12.02 9,427,793 +0.11(+0.92%)
Feb 19, 2015 12.13 12.20 11.85 11.91 7,429,216 -0.25(-2.06%)
Feb 18, 2015 12.02 12.23 11.93 12.16 6,527,878 +0.17(+1.42%)
Feb 17, 2015 11.85 12.08 11.85 11.99 5,725,505 +0.04(+0.38%)
Feb 13, 2015 11.65 11.95 11.95 11.95 5,979,900 +0.34(+2.89%)
Feb 12, 2015 11.57 11.69 11.47 11.61 7,637,248 +0.06(+0.52%)
Feb 11, 2015 11.61 11.71 11.47 11.55 7,940,377 -0.05(-0.43%)
Feb 10, 2015 11.60 11.65 11.52 11.60 9,908,870 +0.06(+0.52%)
Feb 09, 2015 11.26 11.67 11.21 11.54 10,411,026 +0.15(+1.32%)
Feb 06, 2015 10.63 11.87 10.63 11.39 23,468,762 +1.12(+10.91%)
Feb 05, 2015 10.42 10.46 10.24 10.27 8,785,490 -0.12(-1.15%)
Feb 04, 2015 10.18 10.47 10.14 10.39 4,962,626 +0.14(+1.37%)
Feb 03, 2015 10.00 10.25 9.920 10.25 4,729,073 +0.31(+3.12%)
Feb 02, 2015 10.02 10.18 9.750 9.940 6,144,451 -0.07(-0.70%)
Jan 30, 2015 9.940 10.18 9.940 10.01 4,787,636 -0.02(-0.20%)
Jan 29, 2015 10.12 10.33 9.890 10.03 7,446,662 -0.07(-0.69%)
Jan 28, 2015 10.15 10.27 10.05 10.10 5,145,717 +0.07(+0.70%)
Jan 27, 2015 9.990 10.14 9.840 10.03 6,339,060 -0.13(-1.28%)
Jan 26, 2015 10.07 10.28 9.960 10.16 6,034,115 +0.09(+0.89%)
Jan 23, 2015 10.09 10.10 9.940 10.07 5,595,904 -0.06(-0.59%)
Jan 22, 2015 9.970 10.16 9.780 10.13 6,154,600 +0.20(+2.01%)
Jan 21, 2015 9.940 10.17 9.825 9.930 6,859,278 -0.03(-0.30%)
Jan 20, 2015 9.900 10.00 9.820 9.960 3,705,211 +0.12(+1.22%)
Jan 16, 2015 9.670 9.850 9.650 9.840 5,302,862 +0.16(+1.65%)
Jan 15, 2015 10.00 10.13 9.670 9.680 5,663,583 -0.29(-2.91%)
Jan 14, 2015 9.980 10.12 9.840 9.970 5,547,945 -0.11(-1.09%)
Jan 13, 2015 10.46 10.60 10.01 10.08 6,386,942 -0.31(-2.98%)
Jan 12, 2015 10.36 10.45 10.12 10.39 6,298,721 +0.04(+0.34%)
Jan 09, 2015 10.38 10.49 10.18 10.36 4,546,811 -0.01(-0.14%)
Jan 08, 2015 10.19 10.46 10.18 10.37 8,890,375 +0.25(+2.47%)
Jan 07, 2015 10.05 10.23 10.00 10.12 5,211,477 +0.16(+1.61%)
Jan 06, 2015 10.10 10.14 9.700 9.960 9,144,995 +0.03(+0.30%)
Jan 05, 2015 10.18 10.20 9.890 9.930 3,619,334 -0.27(-2.65%)
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.