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, 2013	8.260	8.295	8.210	8.275	7,620,301	+0.02(+0.18%)
Mar 27, 2013	8.220	8.290	8.090	8.260	6,197,376	-0.04(-0.54%)
Mar 26, 2013	8.310	8.360	8.217	8.305	9,275,396	+0.12(+1.40%)
Mar 25, 2013	8.290	8.350	8.100	8.190	10,083,389	+0.11(+1.36%)
Mar 22, 2013	8.210	8.270	8.030	8.080	8,331,814	-0.13(-1.58%)
Mar 21, 2013	8.350	8.420	8.200	8.210	3,803,205	-0.24(-2.84%)
Mar 20, 2013	8.260	8.455	8.260	8.450	8,899,732	+0.25(+3.05%)
Mar 19, 2013	8.230	8.270	8.050	8.200	6,041,579	+0.01(+0.12%)
Mar 18, 2013	8.190	8.305	8.030	8.190	11,590,358	+0.09(+1.11%)
Mar 15, 2013	8.300	8.320	8.070	8.100	5,613,452	-0.22(-2.64%)
Mar 14, 2013	8.210	8.370	8.210	8.320	5,393,595	+0.13(+1.59%)
Mar 13, 2013	8.190	8.265	8.140	8.190	6,337,636	-0.01(-0.12%)
Mar 12, 2013	8.180	8.300	8.130	8.200	5,232,921	+0.04(+0.49%)
Mar 11, 2013	8.030	8.190	7.980	8.160	6,040,095	+0.08(+0.99%)
Mar 08, 2013	8.140	8.200	8.070	8.080	6,309,895	-0.04(-0.49%)
Mar 07, 2013	8.130	8.240	8.080	8.120	14,754,105	+0.02(+0.25%)
Mar 06, 2013	8.010	8.150	8.000	8.100	7,606,970	+0.09(+1.12%)
Mar 05, 2013	7.930	8.020	7.889	8.010	7,141,157	+0.14(+1.78%)
Mar 04, 2013	7.870	7.940	7.760	7.870	4,649,892	-0.01(-0.13%)

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.