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 (%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
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.