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, 2015 11.80 11.97 11.66 11.69 4,275,156 -0.03(-0.26%)
Jun 29, 2015 11.89 12.09 11.65 11.72 5,731,297 -0.28(-2.33%)
Jun 26, 2015 12.46 12.51 11.93 12.00 10,679,474 -0.51(-4.08%)
Jun 25, 2015 12.58 12.71 12.48 12.51 2,948,799 -0.01(-0.08%)
Jun 24, 2015 12.54 12.71 12.45 12.52 5,505,136 -0.06(-0.48%)
Jun 23, 2015 12.57 12.65 12.40 12.58 5,162,200 +0.03(+0.24%)
Jun 22, 2015 12.63 12.66 12.43 12.55 3,106,425 +0.04(+0.32%)
Jun 19, 2015 12.61 12.67 12.38 12.51 5,488,240 -0.08(-0.64%)
Jun 18, 2015 12.41 12.62 12.37 12.59 4,928,942 +0.22(+1.78%)
Jun 17, 2015 12.51 12.51 12.17 12.37 6,328,328 -0.14(-1.12%)
Jun 16, 2015 12.57 12.65 12.37 12.51 4,264,427 +0.10(+0.81%)
Jun 15, 2015 12.28 12.48 12.08 12.41 5,073,161 +0.02(+0.16%)
Jun 12, 2015 12.38 12.55 12.17 12.39 6,225,604 -0.39(-3.05%)
Jun 11, 2015 12.69 12.83 12.64 12.78 5,922,198 +0.14(+1.11%)
Jun 10, 2015 12.56 12.72 12.41 12.64 6,783,864 +0.17(+1.36%)
Jun 09, 2015 12.51 12.63 12.37 12.47 8,315,834 -0.01(-0.08%)
Jun 08, 2015 13.01 13.02 12.38 12.48 6,491,127 -0.45(-3.48%)
Jun 05, 2015 12.88 12.96 12.74 12.93 3,744,467 +0.05(+0.39%)
Jun 04, 2015 13.21 13.25 12.84 12.88 7,787,998 -0.38(-2.87%)
Jun 03, 2015 13.50 13.50 13.20 13.26 32,642,094 +0.28(+2.16%)
Jun 02, 2015 13.01 13.01 12.76 12.98 11,354,429 -0.11(-0.84%)
Jun 01, 2015 13.25 13.36 13.06 13.09 3,963,156 -0.17(-1.28%)
May 29, 2015 13.01 13.33 12.97 13.26 5,035,199 +0.27(+2.08%)
May 28, 2015 12.96 13.27 12.91 12.99 3,756,333 -0.02(-0.15%)
May 27, 2015 12.49 13.12 12.47 13.01 4,858,687 +0.54(+4.37%)
May 26, 2015 12.60 12.64 12.39 12.46 2,497,827 -0.20(-1.54%)
May 22, 2015 12.67 12.66 12.66 12.66 2,067,800 +0.09(+0.72%)
May 21, 2015 12.63 12.65 12.48 12.57 2,119,109 -0.04(-0.32%)
May 20, 2015 12.76 12.89 12.60 12.61 3,488,529 -0.16(-1.25%)
May 19, 2015 12.87 12.94 12.71 12.77 3,742,298 -0.04(-0.31%)
May 18, 2015 12.57 12.84 12.57 12.81 2,715,977 +0.20(+1.59%)
May 15, 2015 12.63 12.73 12.46 12.61 3,894,948 +0.17(+1.37%)
May 14, 2015 12.45 12.55 12.30 12.44 3,256,928 +0.07(+0.57%)
May 13, 2015 12.50 12.64 12.26 12.37 4,061,726 -0.04(-0.32%)
May 12, 2015 12.30 12.46 12.16 12.41 2,955,261 -0.02(-0.16%)
May 11, 2015 12.31 12.53 12.27 12.43 2,572,229 +0.13(+1.06%)
May 08, 2015 12.20 12.36 12.10 12.30 2,971,042 +0.21(+1.74%)
May 07, 2015 12.07 12.21 11.96 12.09 3,860,612 -0.01(-0.08%)
May 06, 2015 12.14 12.32 11.93 12.10 2,628,116 +0.04(+0.33%)
May 05, 2015 12.31 12.46 12.04 12.06 5,235,800 -0.44(-3.52%)
May 04, 2015 12.64 13.12 12.43 12.50 13,465,814 +0.69(+5.84%)
May 01, 2015 11.60 11.88 11.60 11.81 5,236,902 +0.29(+2.52%)
Apr 30, 2015 11.68 11.75 11.50 11.52 2,389,720 -0.15(-1.29%)
Apr 29, 2015 11.46 11.70 11.39 11.67 2,075,564 +0.11(+0.95%)
Apr 28, 2015 11.56 11.70 11.47 11.56 3,349,189 -0.03(-0.26%)
Apr 27, 2015 11.69 11.88 11.48 11.59 3,074,881 -0.03(-0.26%)
Apr 24, 2015 12.25 12.25 11.31 11.62 8,253,119 -0.62(-5.10%)
Apr 23, 2015 11.86 12.36 11.71 12.24 6,275,767 -0.12(-0.93%)
Apr 22, 2015 12.23 12.51 12.14 12.36 6,454,017 +0.19(+1.56%)
Apr 21, 2015 11.88 12.22 11.76 12.17 5,632,216 +0.36(+3.05%)
Apr 20, 2015 11.88 11.95 11.74 11.81 3,512,973 -0.03(-0.25%)
Apr 17, 2015 12.35 12.35 11.66 11.84 4,353,593 -0.53(-4.28%)
Apr 16, 2015 11.93 12.40 11.86 12.37 7,829,686 +0.43(+3.60%)
Apr 15, 2015 11.54 12.00 11.46 11.94 4,960,423 +0.48(+4.19%)
Apr 14, 2015 11.65 11.67 11.42 11.46 2,664,856 -0.18(-1.55%)
Apr 13, 2015 11.53 11.74 11.51 11.64 2,112,935 +0.06(+0.52%)
Apr 10, 2015 11.55 11.59 11.48 11.58 1,858,476 +0.01(+0.09%)
Apr 09, 2015 11.48 11.59 11.41 11.57 2,148,169 +0.05(+0.43%)
Apr 08, 2015 11.57 11.65 11.46 11.52 2,957,687 -0.02(-0.17%)
Apr 07, 2015 11.58 11.78 11.45 11.54 3,774,007 +0.00(+0.00%)
Apr 06, 2015 11.50 11.64 11.40 11.54 3,067,076 -0.16(-1.37%)
Apr 02, 2015 11.45 11.70 11.70 11.70 6,482,400 +0.21(+1.87%)
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.