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 (%)
May 24, 2011	11.07	11.09	10.81	10.83	7,924,321	-0.20(-1.81%)
May 23, 2011	10.96	11.10	10.87	11.03	7,227,345	-0.26(-2.30%)
May 20, 2011	11.44	11.55	11.24	11.29	6,256,891	-0.21(-1.83%)
May 19, 2011	11.71	11.73	11.42	11.50	3,732,363	-0.14(-1.20%)
May 18, 2011	11.36	11.75	11.36	11.64	4,551,570	+0.32(+2.83%)
May 17, 2011	11.35	11.45	11.17	11.32	5,118,693	-0.09(-0.79%)
May 16, 2011	11.55	11.80	11.40	11.41	5,523,813	-0.22(-1.93%)
May 13, 2011	11.70	11.82	11.54	11.63	5,962,697	-0.15(-1.31%)
May 12, 2011	11.55	11.85	11.51	11.79	4,622,748	+0.13(+1.11%)
May 11, 2011	11.67	11.80	11.50	11.66	6,139,532	-0.05(-0.43%)
May 10, 2011	11.40	11.80	11.35	11.71	7,563,518	+0.33(+2.90%)
May 09, 2011	11.40	11.51	11.21	11.38	7,196,117	+0.14(+1.25%)
May 06, 2011	11.16	11.49	11.05	11.24	8,760,419	+0.22(+2.00%)
May 05, 2011	11.00	11.58	10.87	11.02	26,028,834	+0.74(+7.20%)
May 04, 2011	10.30	10.51	10.16	10.28	7,586,432	-0.07(-0.68%)
May 03, 2011	10.48	10.65	10.24	10.35	7,353,430	-0.23(-2.17%)

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.