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, 2014 9.100 9.145 9.040 9.140 3,439,933 +0.05(+0.55%)
Jun 27, 2014 9.020 9.120 9.010 9.090 7,131,059 +0.08(+0.89%)
Jun 26, 2014 9.080 9.100 8.919 9.010 6,604,389 -0.05(-0.61%)
Jun 25, 2014 8.930 9.090 8.900 9.065 6,389,930 +0.12(+1.28%)
Jun 24, 2014 9.130 9.160 8.950 8.950 8,317,782 -0.19(-2.08%)
Jun 23, 2014 9.180 9.190 9.100 9.140 4,678,105 +0.01(+0.11%)
Jun 20, 2014 9.100 9.190 9.050 9.130 4,819,603 +0.05(+0.55%)
Jun 19, 2014 9.060 9.130 8.950 9.080 4,669,966 +0.03(+0.33%)
Jun 18, 2014 9.170 9.190 8.975 9.050 6,691,016 -0.13(-1.42%)
Jun 17, 2014 9.030 9.290 9.020 9.180 8,364,610 +0.20(+2.23%)
Jun 16, 2014 9.160 9.160 8.970 8.980 5,519,259 -0.16(-1.75%)
Jun 13, 2014 9.040 9.160 8.970 9.140 6,579,096 +0.17(+1.90%)
Jun 12, 2014 9.070 9.170 8.880 8.970 5,478,645 -0.09(-0.99%)
Jun 11, 2014 9.030 9.140 9.010 9.060 6,825,786 +0.00(+0.00%)
Jun 10, 2014 9.200 9.320 8.950 9.060 14,135,744 +0.14(+1.57%)
Jun 06, 2014 9.000 9.070 8.900 8.920 2,963,149 -0.03(-0.34%)
Jun 05, 2014 8.970 9.010 8.800 8.950 4,827,406 -0.01(-0.11%)
Jun 04, 2014 8.820 8.980 8.790 8.960 6,661,219 +0.15(+1.70%)
Jun 03, 2014 8.640 8.850 8.620 8.810 5,375,884 +0.15(+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.