Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

64.79 -0.85 (-1.29%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Jun 02, 2014 8.760 8.820 8.520 8.660 4,589,370 -0.03(-0.35%)
May 30, 2014 8.750 8.810 8.670 8.690 3,938,261 -0.01(-0.11%)
May 29, 2014 8.720 8.830 8.685 8.700 6,493,136 +0.01(+0.12%)
May 28, 2014 8.760 8.800 8.650 8.690 6,197,613 -0.04(-0.46%)
May 27, 2014 8.600 8.790 8.540 8.730 7,339,793 +0.19(+2.22%)
May 23, 2014 8.490 8.540 8.540 8.540 7,245,100 +0.01(+0.12%)
May 22, 2014 8.460 8.570 8.400 8.530 5,155,910 +0.08(+0.95%)
May 21, 2014 8.600 8.600 8.360 8.450 4,751,440 +0.03(+0.36%)
May 20, 2014 8.570 8.605 8.380 8.420 6,929,896 -0.15(-1.75%)
May 19, 2014 8.430 8.640 8.400 8.570 5,080,704 +0.12(+1.42%)
May 16, 2014 8.480 8.561 8.400 8.450 6,255,636 +0.02(+0.24%)
May 15, 2014 8.530 8.550 8.220 8.430 10,265,260 -0.11(-1.29%)
May 14, 2014 8.560 8.650 8.470 8.540 9,652,802 -0.17(-1.95%)
May 13, 2014 8.780 8.870 8.650 8.710 9,717,380 -0.07(-0.80%)
May 12, 2014 8.840 8.840 8.600 8.780 12,612,917 +0.08(+0.92%)
May 09, 2014 8.600 8.855 8.600 8.700 11,017,798 -0.15(-1.69%)
May 08, 2014 8.900 9.210 8.840 8.850 11,658,311 -0.08(-0.84%)
May 07, 2014 8.960 9.010 8.850 8.925 6,301,088 -0.02(-0.28%)
May 06, 2014 8.770 9.110 8.770 8.950 6,764,522 -0.05(-0.56%)
May 05, 2014 8.780 9.010 8.755 9.000 6,579,229 +0.12(+1.35%)
May 02, 2014 8.870 9.030 8.400 8.880 23,854,608 -0.50(-5.33%)
May 01, 2014 9.450 9.600 9.240 9.380 7,898,641 -0.03(-0.32%)
Apr 30, 2014 9.380 9.440 9.250 9.410 5,738,428 +0.03(+0.32%)
Apr 29, 2014 9.320 9.410 9.270 9.380 3,557,318 +0.11(+1.19%)
Apr 28, 2014 9.560 9.578 9.130 9.270 4,959,478 -0.18(-1.90%)
Apr 25, 2014 9.790 9.790 9.370 9.450 7,941,925 -0.32(-3.28%)
Apr 24, 2014 9.810 9.810 9.580 9.770 2,864,195 +0.04(+0.41%)
Apr 23, 2014 9.740 9.790 9.680 9.730 3,982,594 +0.03(+0.31%)
Apr 22, 2014 9.570 9.750 9.550 9.700 5,493,733 +0.13(+1.36%)
Apr 21, 2014 9.630 9.650 9.420 9.570 3,679,357 +0.01(+0.10%)
Apr 17, 2014 9.470 9.560 9.560 9.560 7,734,000 +0.05(+0.53%)
Apr 16, 2014 9.850 9.850 9.210 9.510 10,562,805 -0.20(-2.06%)
Apr 15, 2014 9.560 9.760 9.475 9.710 5,368,605 +0.15(+1.57%)
Apr 14, 2014 9.670 9.710 9.450 9.560 4,942,832 -0.02(-0.21%)
Apr 11, 2014 9.650 9.790 9.550 9.580 6,731,627 -0.11(-1.14%)
Apr 10, 2014 9.950 10.07 9.675 9.690 9,753,370 -0.31(-3.10%)
Apr 09, 2014 9.900 10.00 9.810 10.00 7,182,691 +0.11(+1.11%)
Apr 08, 2014 9.800 9.930 9.710 9.890 10,433,864 +0.31(+3.24%)
Apr 07, 2014 9.460 9.680 9.420 9.580 7,675,014 +0.07(+0.74%)
Apr 04, 2014 9.780 9.840 9.410 9.510 15,322,581 -0.24(-2.46%)
Apr 03, 2014 9.700 9.935 9.660 9.750 20,919,528 +0.25(+2.63%)
Apr 02, 2014 9.430 9.580 9.420 9.500 12,677,258 +0.05(+0.53%)
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.