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 (%)
Apr 29, 2011	10.28	10.55	10.24	10.50	5,938,865	+0.22(+2.14%)
Apr 28, 2011	10.25	10.36	10.23	10.28	2,086,540	+0.03(+0.29%)
Apr 27, 2011	10.40	10.44	10.24	10.25	4,857,814	-0.14(-1.35%)
Apr 26, 2011	10.16	10.39	10.08	10.39	7,934,357	+0.29(+2.87%)
Apr 25, 2011	10.06	10.18	9.920	10.10	4,550,449	+0.15(+1.51%)
Apr 21, 2011	10.00	10.01	9.830	9.950	3,023,416	+0.06(+0.61%)
Apr 20, 2011	9.730	9.940	9.630	9.890	8,496,525	+0.41(+4.32%)
Apr 19, 2011	9.290	9.480	9.210	9.480	4,496,600	+0.24(+2.60%)
Apr 18, 2011	9.420	9.450	9.230	9.240	5,295,978	-0.34(-3.55%)
Apr 15, 2011	9.500	9.600	9.360	9.580	2,769,752	+0.10(+1.05%)
Apr 14, 2011	9.550	9.620	9.340	9.480	7,266,662	-0.15(-1.56%)
Apr 13, 2011	9.590	9.710	9.500	9.630	3,975,926	+0.13(+1.37%)
Apr 12, 2011	9.560	9.590	9.400	9.500	8,659,849	-0.16(-1.63%)
Apr 11, 2011	9.710	9.750	9.590	9.658	4,634,131	-0.05(-0.54%)
Apr 08, 2011	9.790	9.870	9.655	9.710	3,838,018	-0.06(-0.61%)
Apr 07, 2011	9.770	9.940	9.630	9.770	5,070,106	-0.04(-0.41%)
Apr 06, 2011	10.08	10.09	9.770	9.810	6,457,206	-0.12(-1.21%)
Apr 05, 2011	10.13	10.23	9.920	9.930	15,523,947	+0.26(+2.69%)
Apr 04, 2011	9.750	9.770	9.565	9.670	4,797,533	-0.09(-0.92%)

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.