Indicators

On Semiconductor (NQ: ON )

64.81 +3.13 (+5.07%)

Streaming Delayed Price Updated: 11:25 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.490	7.530	7.190	7.310	8,419,201	-0.18(-2.40%)
May 27, 2010	7.320	7.525	7.260	7.490	7,846,024	+0.33(+4.54%)
May 26, 2010	7.250	7.395	7.090	7.165	9,590,117	+0.01(+0.21%)
May 25, 2010	7.070	7.200	6.900	7.150	16,372,565	-0.19(-2.59%)
May 24, 2010	7.300	7.520	7.280	7.340	9,762,088	-0.01(-0.14%)
May 21, 2010	7.100	7.490	7.060	7.350	8,522,814	+0.08(+1.10%)
May 20, 2010	7.200	7.450	7.100	7.270	9,465,890	-0.23(-3.07%)
May 19, 2010	7.470	7.662	7.300	7.500	9,960,092	-0.02(-0.27%)
May 18, 2010	7.890	7.960	7.460	7.520	13,900,433	-0.26(-3.34%)
May 17, 2010	7.780	7.890	7.560	7.780	8,760,883	+0.02(+0.26%)
May 14, 2010	7.850	7.850	7.620	7.760	12,633,734	-0.18(-2.27%)
May 13, 2010	8.020	8.130	7.875	7.940	9,283,331	-0.14(-1.73%)
May 12, 2010	7.880	8.080	7.830	8.080	12,448,081	+0.23(+2.93%)
May 11, 2010	7.990	8.000	7.700	7.850	11,936,905	+0.03(+0.38%)
May 10, 2010	7.740	8.080	7.660	7.820	17,338,576	+0.21(+2.76%)
May 07, 2010	7.380	7.700	7.060	7.610	24,893,912	+0.21(+2.84%)
May 06, 2010	7.940	7.990	6.800	7.400	29,459,706	-0.35(-4.52%)
May 05, 2010	7.840	8.000	7.620	7.750	13,530,102	-0.20(-2.52%)
May 04, 2010	8.030	8.060	7.750	7.950	13,896,189	-0.20(-2.45%)

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.