Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.380 9.440 9.250 9.410 5,738,428 +0.03(+0.32%)
Apr 29, 2014 9.320 9.410 9.270 9.380 3,557,318 +0.11(+1.19%)
Apr 28, 2014 9.560 9.578 9.130 9.270 4,959,478 -0.18(-1.90%)
Apr 25, 2014 9.790 9.790 9.370 9.450 7,941,925 -0.32(-3.28%)
Apr 24, 2014 9.810 9.810 9.580 9.770 2,864,195 +0.04(+0.41%)
Apr 23, 2014 9.740 9.790 9.680 9.730 3,982,594 +0.03(+0.31%)
Apr 22, 2014 9.570 9.750 9.550 9.700 5,493,733 +0.13(+1.36%)
Apr 21, 2014 9.630 9.650 9.420 9.570 3,679,357 +0.01(+0.10%)
Apr 17, 2014 9.470 9.560 9.560 9.560 7,734,000 +0.05(+0.53%)
Apr 16, 2014 9.850 9.850 9.210 9.510 10,562,805 -0.20(-2.06%)
Apr 15, 2014 9.560 9.760 9.475 9.710 5,368,605 +0.15(+1.57%)
Apr 14, 2014 9.670 9.710 9.450 9.560 4,942,832 -0.02(-0.21%)
Apr 11, 2014 9.650 9.790 9.550 9.580 6,731,627 -0.11(-1.14%)
Apr 10, 2014 9.950 10.07 9.675 9.690 9,753,370 -0.31(-3.10%)
Apr 09, 2014 9.900 10.00 9.810 10.00 7,182,691 +0.11(+1.11%)
Apr 08, 2014 9.800 9.930 9.710 9.890 10,433,864 +0.31(+3.24%)
Apr 07, 2014 9.460 9.680 9.420 9.580 7,675,014 +0.07(+0.74%)
Apr 04, 2014 9.780 9.840 9.410 9.510 15,322,581 -0.24(-2.46%)
Apr 03, 2014 9.700 9.935 9.660 9.750 20,919,528 +0.25(+2.63%)
Apr 02, 2014 9.430 9.580 9.420 9.500 12,677,258 +0.05(+0.53%)
Apr 01, 2014 9.430 9.460 9.360 9.450 9,465,334 +0.05(+0.53%)
Mar 31, 2014 9.260 9.430 9.240 9.400 5,629,550 +0.21(+2.29%)
Mar 28, 2014 9.120 9.300 9.110 9.190 4,044,411 +0.08(+0.88%)
Mar 27, 2014 9.150 9.305 9.050 9.110 5,831,974 -0.04(-0.44%)
Mar 26, 2014 9.310 9.400 9.120 9.150 5,463,274 -0.12(-1.29%)
Mar 25, 2014 9.430 9.450 9.180 9.270 8,484,242 -0.12(-1.28%)
Mar 24, 2014 9.400 9.460 9.260 9.390 13,406,233 +0.03(+0.32%)
Mar 21, 2014 9.490 9.590 9.330 9.360 7,116,315 -0.09(-0.95%)
Mar 20, 2014 9.510 9.600 9.410 9.450 11,717,655 -0.08(-0.84%)
Mar 19, 2014 9.500 9.670 9.450 9.530 5,360,710 +0.08(+0.85%)
Mar 18, 2014 9.380 9.480 9.280 9.450 5,187,985 +0.19(+2.05%)
Mar 17, 2014 9.210 9.330 9.200 9.260 4,054,467 +0.08(+0.87%)
Mar 14, 2014 9.190 9.340 9.150 9.180 4,391,986 -0.02(-0.22%)
Mar 13, 2014 9.450 9.510 9.160 9.200 3,645,272 -0.21(-2.23%)
Mar 12, 2014 9.350 9.470 9.260 9.410 5,840,431 +0.01(+0.11%)
Mar 11, 2014 9.560 9.600 9.350 9.400 4,988,930 -0.13(-1.36%)
Mar 10, 2014 9.660 9.710 9.420 9.530 5,893,015 -0.15(-1.55%)
Mar 07, 2014 9.640 9.750 9.620 9.680 5,282,411 -0.02(-0.21%)
Mar 06, 2014 9.660 9.740 9.585 9.700 5,078,867 +0.06(+0.62%)
Mar 05, 2014 9.620 9.720 9.545 9.640 4,537,057 +0.04(+0.42%)
Mar 04, 2014 9.470 9.610 9.440 9.600 4,207,853 +0.25(+2.67%)
Mar 03, 2014 9.230 9.380 9.120 9.350 3,577,081 +0.01(+0.11%)
Feb 28, 2014 9.300 9.530 9.260 9.340 5,496,951 +0.04(+0.43%)
Feb 27, 2014 9.400 9.410 9.230 9.300 4,523,053 -0.14(-1.48%)
Feb 26, 2014 9.320 9.500 9.320 9.440 3,618,544 +0.13(+1.40%)
Feb 25, 2014 9.410 9.470 9.210 9.310 4,953,112 -0.11(-1.17%)
Feb 24, 2014 9.373 9.540 9.372 9.420 4,503,068 +0.04(+0.43%)
Feb 21, 2014 9.670 9.670 9.295 9.380 8,447,860 -0.09(-0.95%)
Feb 20, 2014 9.480 9.570 9.410 9.470 6,586,665 +0.01(+0.11%)
Feb 19, 2014 9.490 9.555 9.370 9.460 7,211,537 +0.01(+0.11%)
Feb 18, 2014 9.450 9.470 9.350 9.450 7,556,197 +0.03(+0.32%)
Feb 14, 2014 9.320 9.420 9.420 9.420 7,216,600 +0.14(+1.51%)
Feb 13, 2014 8.930 9.380 8.910 9.280 9,759,049 +0.34(+3.80%)
Feb 12, 2014 9.020 9.020 8.870 8.940 7,213,519 -0.03(-0.33%)
Feb 11, 2014 8.870 9.030 8.760 8.970 9,451,731 +0.09(+1.01%)
Feb 10, 2014 8.870 9.110 8.845 8.880 9,198,927 -0.15(-1.72%)
Feb 07, 2014 9.050 9.270 8.920 9.035 29,480,928 +0.71(+8.59%)
Feb 06, 2014 8.140 8.380 8.080 8.320 8,841,596 +0.21(+2.59%)
Feb 05, 2014 8.150 8.190 8.030 8.110 2,621,156 -0.10(-1.22%)
Feb 04, 2014 8.100 8.300 8.030 8.210 4,825,460 +0.14(+1.73%)
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.