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

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
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 (%)
Apr 26, 2024 66.22 68.96 66.17 68.06 12,843,624 +1.68(+2.53%)
Apr 25, 2024 65.55 67.32 65.47 66.38 9,329,108 +0.85(+1.30%)
Apr 24, 2024 67.17 67.45 64.33 65.53 12,810,348 +3.85(+6.24%)
Apr 23, 2024 60.58 61.98 60.37 61.68 6,918,796 +1.03(+1.70%)
Apr 22, 2024 61.02 61.31 59.34 60.65 7,414,779 -0.06(-0.10%)
Apr 19, 2024 61.15 62.51 60.26 60.71 9,859,218 -2.22(-3.53%)
Apr 18, 2024 63.01 63.77 61.51 62.93 8,436,847 -1.54(-2.39%)
Apr 17, 2024 65.28 65.87 64.11 64.47 6,888,200 -0.25(-0.39%)
Apr 16, 2024 65.40 65.50 64.06 64.72 5,214,099 -0.92(-1.40%)
Apr 15, 2024 67.85 67.95 64.88 65.64 7,076,864 -1.00(-1.50%)
Apr 12, 2024 69.19 69.38 66.56 66.64 7,453,644 -3.96(-5.61%)
Apr 11, 2024 69.64 70.77 69.06 70.60 5,262,867 +1.37(+1.98%)
Apr 10, 2024 69.23 70.02 68.39 69.23 4,859,364 -1.71(-2.41%)
Apr 09, 2024 69.83 71.98 69.64 70.94 6,344,696 +2.19(+3.19%)
Apr 08, 2024 69.31 70.36 68.58 68.75 3,914,833 -0.57(-0.82%)
Apr 05, 2024 69.10 69.67 68.11 69.32 7,565,481 +0.22(+0.32%)
Apr 04, 2024 71.39 72.54 68.80 69.10 7,279,744 -1.63(-2.30%)
Apr 03, 2024 70.29 71.51 69.87 70.73 5,255,606 +0.25(+0.35%)
Apr 02, 2024 71.80 72.00 70.31 70.48 7,106,190 -3.37(-4.56%)
Apr 01, 2024 73.89 74.89 73.14 73.85 4,600,724 +0.30(+0.41%)
Mar 28, 2024 75.43 76.08 73.38 73.55 7,408,875 -2.06(-2.72%)
Mar 27, 2024 73.92 75.77 73.00 75.61 6,723,528 +2.72(+3.73%)
Mar 26, 2024 74.00 74.16 72.67 72.89 5,876,262 -0.65(-0.88%)
Mar 25, 2024 72.20 74.55 72.12 73.54 5,462,277 -1.14(-1.53%)
Mar 22, 2024 75.00 75.74 73.86 74.68 3,345,770 -1.10(-1.45%)
Mar 21, 2024 76.83 77.41 75.17 75.78 5,928,965 +0.21(+0.28%)
Mar 20, 2024 73.64 76.05 73.08 75.57 5,945,329 +1.53(+2.07%)
Mar 19, 2024 73.16 74.56 72.85 74.04 4,609,633 +0.22(+0.30%)
Mar 18, 2024 75.49 75.72 73.73 73.82 5,859,850 -1.05(-1.40%)
Mar 15, 2024 74.44 76.28 74.44 74.87 9,739,665 -2.30(-2.98%)
Mar 14, 2024 79.43 79.69 76.15 77.17 6,777,698 -2.72(-3.40%)
Mar 13, 2024 81.13 82.33 79.69 79.89 5,258,962 -2.70(-3.27%)
Mar 12, 2024 82.30 82.65 80.29 82.59 5,919,042 +0.99(+1.21%)
Mar 11, 2024 78.66 81.60 78.11 81.60 6,604,536 +2.65(+3.36%)
Mar 08, 2024 82.44 83.64 78.90 78.95 7,834,518 -4.01(-4.83%)
Mar 07, 2024 77.83 85.16 77.83 82.96 10,640,883 +5.34(+6.88%)
Mar 06, 2024 78.81 79.39 77.06 77.62 8,105,400 +0.63(+0.82%)
Mar 05, 2024 78.40 79.27 75.72 76.99 6,554,608 -2.89(-3.62%)
Mar 04, 2024 81.76 81.95 79.43 79.88 5,360,290 -1.26(-1.55%)
Mar 01, 2024 79.16 82.33 78.77 81.14 6,852,466 +2.22(+2.81%)
Feb 29, 2024 77.61 79.08 77.04 78.92 7,593,928 +2.45(+3.20%)
Feb 28, 2024 75.96 77.21 75.56 76.47 3,360,825 -0.50(-0.65%)
Feb 27, 2024 78.50 79.81 76.97 76.97 4,918,776 -0.60(-0.77%)
Feb 26, 2024 76.87 78.31 76.36 77.57 4,435,788 +1.38(+1.81%)
Feb 23, 2024 78.10 78.38 76.19 76.19 5,996,794 -2.17(-2.77%)
Feb 22, 2024 79.59 79.59 77.45 78.36 8,037,725 +0.74(+0.95%)
Feb 21, 2024 76.37 77.71 76.12 77.62 5,593,114 +0.15(+0.19%)
Feb 20, 2024 77.42 77.95 76.23 77.47 5,253,871 -1.17(-1.49%)
Feb 16, 2024 80.94 81.22 78.19 78.64 4,910,307 -1.98(-2.46%)
Feb 15, 2024 82.23 82.60 80.45 80.62 5,528,059 -1.05(-1.29%)
Feb 14, 2024 79.91 81.82 79.21 81.67 8,548,028 +3.08(+3.92%)
Feb 13, 2024 78.00 79.66 77.16 78.59 7,442,250 -2.33(-2.88%)
Feb 12, 2024 81.00 83.43 80.68 80.92 6,572,854 +0.12(+0.15%)
Feb 09, 2024 81.39 81.59 79.71 80.80 6,266,627 +0.09(+0.11%)
Feb 08, 2024 77.13 80.93 77.13 80.71 8,989,540 +3.75(+4.87%)
Feb 07, 2024 77.04 77.48 75.09 76.96 7,463,528 +0.64(+0.84%)
Feb 06, 2024 77.03 77.37 74.90 76.32 11,110,394 -1.27(-1.64%)
Feb 05, 2024 75.60 78.75 75.44 77.59 15,995,614 +6.76(+9.54%)
Feb 02, 2024 69.20 71.14 68.78 70.83 9,868,936 +0.64(+0.91%)
Feb 01, 2024 71.60 71.95 69.25 70.19 9,558,663 -0.94(-1.32%)
Jan 31, 2024 71.43 73.06 70.72 71.13 7,196,310 -1.44(-1.98%)
Jan 30, 2024 72.91 73.60 72.17 72.57 6,608,161 -0.45(-0.62%)
Jan 29, 2024 72.25 73.02 71.67 73.02 8,609,223 +1.31(+1.83%)
Jan 26, 2024 72.10 73.60 71.46 71.71 10,023,275 -0.98(-1.35%)
Jan 25, 2024 75.86 75.96 72.31 72.69 12,988,660 -2.46(-3.27%)
Jan 24, 2024 76.27 77.47 75.00 75.15 8,799,326 -1.60(-2.08%)
Jan 23, 2024 75.98 77.07 75.29 76.75 6,930,071 +1.56(+2.07%)
Jan 22, 2024 74.50 76.62 74.36 75.19 7,960,155 +1.32(+1.79%)
Jan 19, 2024 74.20 74.48 72.59 73.87 12,681,977 +0.65(+0.89%)
Jan 18, 2024 74.01 74.56 71.93 73.22 11,495,755 +0.95(+1.31%)
Jan 17, 2024 72.32 72.40 70.70 72.27 8,167,577 -1.53(-2.07%)
Jan 16, 2024 73.13 74.83 72.55 73.80 6,901,273 +0.33(+0.45%)
Jan 12, 2024 74.20 75.33 73.25 73.47 5,100,230 -0.96(-1.29%)
Jan 11, 2024 75.59 75.90 72.94 74.43 10,264,161 -1.18(-1.56%)
Jan 10, 2024 76.00 76.35 73.17 75.61 11,885,141 -1.42(-1.84%)
Jan 09, 2024 76.60 77.89 75.76 77.03 7,557,511 -0.91(-1.17%)
Jan 08, 2024 76.34 78.72 76.17 77.94 6,365,713 +2.24(+2.96%)
Jan 05, 2024 76.16 77.09 75.07 75.70 6,839,899 -0.50(-0.66%)
Jan 04, 2024 75.85 77.98 74.80 76.20 10,668,861 -3.11(-3.92%)
Jan 03, 2024 79.38 79.78 77.56 79.31 6,156,362 -2.14(-2.63%)
Jan 02, 2024 82.77 83.72 80.28 81.45 7,995,564 -2.08(-2.49%)
Dec 29, 2023 85.07 85.14 82.89 83.53 4,193,774 -1.45(-1.71%)
Dec 28, 2023 85.00 85.50 84.26 84.98 3,063,257 -0.07(-0.08%)
Dec 27, 2023 85.84 86.10 84.60 85.05 3,440,284 -0.42(-0.49%)
Dec 26, 2023 84.50 85.97 84.15 85.47 3,222,897 +1.46(+1.74%)
Dec 22, 2023 83.90 84.47 82.99 84.01 2,432,325 +0.36(+0.43%)
Dec 21, 2023 83.00 84.05 82.66 83.65 4,493,552 +2.48(+3.06%)
Dec 20, 2023 84.00 84.96 81.13 81.17 6,141,633 -3.57(-4.21%)
Dec 19, 2023 83.76 85.00 83.54 84.74 4,391,771 +0.98(+1.17%)
Dec 18, 2023 85.00 85.24 82.76 83.76 6,349,316 -1.89(-2.21%)
Dec 15, 2023 85.64 86.77 84.50 85.65 16,805,628 -0.56(-0.65%)
Dec 14, 2023 82.50 86.46 82.46 86.21 11,338,876 +5.15(+6.35%)
Dec 13, 2023 78.96 81.62 77.86 81.06 5,799,243 +2.67(+3.41%)
Dec 12, 2023 78.81 78.90 77.57 78.39 6,312,464 -1.01(-1.27%)
Dec 11, 2023 76.68 80.20 76.45 79.40 7,902,643 +3.26(+4.28%)
Dec 08, 2023 75.57 77.25 75.52 76.14 4,613,196 +0.30(+0.40%)
Dec 07, 2023 73.76 76.31 73.63 75.84 6,246,478 +2.40(+3.27%)
Dec 06, 2023 73.65 74.75 73.15 73.44 5,200,151 +1.16(+1.60%)
Dec 05, 2023 72.64 72.91 71.45 72.28 3,367,737 -0.82(-1.12%)
Dec 04, 2023 73.26 74.17 71.73 73.10 5,499,236 -1.08(-1.46%)
Dec 01, 2023 71.25 74.24 70.89 74.18 6,076,255 +2.85(+4.00%)
Nov 30, 2023 72.16 72.42 70.66 71.33 7,154,564 -0.29(-0.40%)
Nov 29, 2023 70.45 73.22 70.39 71.62 7,747,306 +2.52(+3.65%)
Nov 28, 2023 68.72 69.44 68.23 69.10 4,425,842 +0.42(+0.61%)
Nov 27, 2023 68.90 69.54 68.42 68.68 4,038,223 -0.60(-0.87%)
Nov 24, 2023 68.64 69.45 68.61 69.28 1,718,018 +0.72(+1.05%)
Nov 22, 2023 68.88 69.82 68.24 68.56 4,376,148 +0.17(+0.25%)
Nov 21, 2023 70.04 70.23 68.15 68.39 5,992,675 -2.29(-3.24%)
Nov 20, 2023 69.96 70.75 69.72 70.68 4,342,313 +0.65(+0.93%)
Nov 17, 2023 69.73 70.31 69.06 70.03 4,047,336 +0.57(+0.82%)
Nov 16, 2023 70.91 71.07 69.02 69.46 6,017,133 -1.67(-2.35%)
Nov 15, 2023 71.04 72.90 70.86 71.13 6,128,783 +1.17(+1.67%)
Nov 14, 2023 69.35 70.69 69.08 69.96 9,081,861 +3.31(+4.97%)
Nov 13, 2023 66.37 66.79 65.75 66.65 7,078,110 -0.73(-1.08%)
Nov 10, 2023 65.50 67.84 65.14 67.38 7,930,516 +3.03(+4.71%)
Nov 09, 2023 66.28 66.46 64.03 64.35 10,545,829 -1.90(-2.87%)
Nov 08, 2023 66.77 66.83 65.46 66.25 8,906,752 -0.55(-0.82%)
Nov 07, 2023 66.28 67.46 65.80 66.80 9,649,050 +0.57(+0.86%)
Nov 06, 2023 68.65 68.96 65.42 66.23 9,284,406 -2.02(-2.96%)
Nov 03, 2023 67.37 68.88 66.87 68.25 11,674,015 +1.62(+2.43%)
Nov 02, 2023 65.92 67.34 64.28 66.63 12,024,584 +1.79(+2.76%)
Nov 01, 2023 62.50 64.86 61.47 64.84 15,557,954 +2.20(+3.51%)
Oct 31, 2023 64.18 65.03 61.72 62.64 22,209,804 -2.70(-4.13%)
Oct 30, 2023 73.29 73.59 64.99 65.34 39,752,240 -18.18(-21.77%)
Oct 27, 2023 84.27 84.57 82.65 83.52 10,637,361 +0.73(+0.88%)
Oct 26, 2023 82.77 84.57 82.01 82.79 8,298,368 +1.63(+2.01%)
Oct 25, 2023 82.85 84.25 80.62 81.16 8,725,295 -3.93(-4.62%)
Oct 24, 2023 84.09 85.78 83.63 85.09 5,267,350 +1.48(+1.77%)
Oct 23, 2023 84.07 85.32 82.90 83.61 5,549,294 -1.22(-1.44%)
Oct 20, 2023 87.00 87.69 83.85 84.83 7,076,975 -2.18(-2.51%)
Oct 19, 2023 90.00 90.09 86.55 87.01 5,609,547 -2.58(-2.88%)
Oct 18, 2023 90.00 90.60 88.62 89.59 5,338,083 -2.10(-2.29%)
Oct 17, 2023 90.07 92.86 90.00 91.69 4,730,120 +0.00(+0.00%)
Oct 16, 2023 89.83 92.05 89.52 91.69 4,814,375 +2.55(+2.86%)
Oct 13, 2023 93.77 93.92 88.82 89.14 5,441,345 -3.91(-4.20%)
Oct 12, 2023 95.35 95.59 92.28 93.05 5,599,886 -2.09(-2.20%)
Oct 11, 2023 93.53 95.20 93.38 95.14 3,877,095 +1.82(+1.95%)
Oct 10, 2023 91.90 94.19 91.56 93.32 4,311,005 +2.39(+2.63%)
Oct 09, 2023 89.80 91.18 89.09 90.93 2,224,877 +0.00(+0.00%)
Oct 06, 2023 87.77 91.50 86.84 90.93 4,095,929 +2.76(+3.13%)
Oct 05, 2023 89.74 90.25 86.94 88.17 4,075,903 -1.82(-2.02%)
Oct 04, 2023 87.50 90.71 87.31 89.99 7,263,563 +0.23(+0.26%)
Oct 03, 2023 92.04 92.83 88.35 89.76 6,100,643 -3.61(-3.87%)
Oct 02, 2023 93.95 95.64 92.04 93.37 3,943,117 +0.42(+0.45%)
Sep 29, 2023 95.50 95.67 92.76 92.95 4,215,439 -1.10(-1.17%)
Sep 28, 2023 92.14 95.64 91.43 94.05 4,384,416 +2.00(+2.17%)
Sep 27, 2023 91.30 92.77 90.21 92.05 4,685,256 +1.90(+2.11%)
Sep 26, 2023 93.42 93.71 89.28 90.15 6,590,014 -4.31(-4.56%)
Sep 25, 2023 92.98 94.52 93.55 94.46 2,773,165 +0.65(+0.69%)
Sep 22, 2023 92.16 94.70 91.95 93.81 5,174,588 +2.88(+3.17%)
Sep 21, 2023 91.77 92.37 90.83 90.93 5,112,087 -1.91(-2.06%)
Sep 20, 2023 94.97 95.69 92.79 92.84 2,898,843 -1.40(-1.49%)
Sep 19, 2023 94.53 94.87 92.93 94.24 3,449,608 -0.36(-0.38%)
Sep 18, 2023 92.00 94.92 92.00 94.60 3,295,304 +1.50(+1.61%)
Sep 15, 2023 95.72 95.87 92.27 93.10 9,749,438 -3.37(-3.49%)
Sep 14, 2023 97.94 98.07 94.80 96.47 5,736,635 -0.36(-0.37%)
Sep 13, 2023 96.82 98.58 96.39 96.83 4,060,606 +0.04(+0.04%)
Sep 12, 2023 96.62 99.45 96.42 96.79 3,411,643 -1.06(-1.08%)
Sep 11, 2023 99.18 99.37 95.95 97.85 3,923,604 -0.07(-0.07%)
Sep 08, 2023 98.75 99.75 96.94 97.92 3,600,212 -0.59(-0.60%)
Sep 07, 2023 97.46 99.15 96.12 98.51 4,723,073 -0.98(-0.99%)
Sep 06, 2023 99.30 101.30 97.74 99.49 3,367,740 +0.18(+0.18%)
Sep 05, 2023 99.23 100.21 97.17 99.31 3,137,813 -0.09(-0.09%)
Sep 01, 2023 99.31 99.85 97.75 99.40 3,234,393 +0.94(+0.95%)
Aug 31, 2023 98.61 100.29 98.18 98.46 5,804,479 -0.39(-0.39%)
Aug 30, 2023 97.20 99.44 96.57 98.85 4,350,726 +1.24(+1.27%)
Aug 29, 2023 93.18 97.88 93.00 97.61 5,685,118 +3.98(+4.25%)
Aug 28, 2023 93.13 94.50 92.98 93.63 3,899,329 +1.31(+1.42%)
Aug 25, 2023 90.63 92.78 89.73 92.32 4,662,288 +2.36(+2.62%)
Aug 24, 2023 94.49 94.66 89.73 89.96 6,014,519 -2.92(-3.14%)
Aug 23, 2023 90.77 93.36 90.39 92.88 5,757,794 +0.51(+0.55%)
Aug 22, 2023 94.86 95.18 92.14 92.37 3,918,382 -0.66(-0.71%)
Aug 21, 2023 91.50 93.52 91.23 93.03 4,580,604 +2.30(+2.53%)
Aug 18, 2023 89.04 91.23 88.63 90.73 4,647,673 +0.70(+0.78%)
Aug 17, 2023 92.09 92.68 89.91 90.03 6,768,677 -2.15(-2.33%)
Aug 16, 2023 94.29 94.58 92.03 92.18 5,260,064 -1.95(-2.07%)
Aug 15, 2023 96.21 96.41 93.89 94.13 4,850,134 -2.99(-3.08%)
Aug 14, 2023 94.20 97.15 93.57 97.12 5,280,321 +2.55(+2.70%)
Aug 11, 2023 96.51 96.70 94.31 94.57 5,443,417 -3.16(-3.23%)
Aug 10, 2023 100.55 101.15 97.06 97.73 4,730,240 -1.36(-1.37%)
Aug 09, 2023 101.37 101.52 98.88 99.09 4,915,307 -2.29(-2.26%)
Aug 08, 2023 102.33 102.33 99.90 101.38 4,183,926 -2.21(-2.13%)
Aug 07, 2023 104.00 104.87 102.69 103.59 4,112,493 +1.28(+1.25%)
Aug 04, 2023 101.43 103.71 100.48 102.31 6,471,412 -0.39(-0.38%)
Aug 03, 2023 101.45 102.95 100.40 102.70 6,052,771 -0.87(-0.84%)
Aug 02, 2023 106.89 107.16 103.12 103.57 6,908,473 -4.52(-4.18%)
Aug 01, 2023 107.73 109.41 106.60 108.09 5,445,926 +0.34(+0.32%)
Jul 31, 2023 109.74 111.35 107.08 107.75 14,181,183 +2.66(+2.53%)
Jul 28, 2023 103.70 105.39 102.50 105.09 7,613,700 +2.98(+2.92%)
Jul 27, 2023 103.06 104.53 100.80 102.11 7,429,005 +2.86(+2.88%)
Jul 26, 2023 99.32 100.33 97.96 99.25 5,531,896 -0.79(-0.79%)
Jul 25, 2023 98.46 101.57 98.29 100.04 5,919,306 +2.35(+2.41%)
Jul 24, 2023 96.33 98.06 95.88 97.69 5,176,766 -1.07(-1.08%)
Jul 21, 2023 98.41 99.29 97.75 98.76 10,127,077 +1.46(+1.50%)
Jul 20, 2023 100.17 101.52 96.30 97.30 9,218,153 -4.61(-4.52%)
Jul 19, 2023 104.81 104.81 101.88 101.91 6,099,456 -2.93(-2.79%)
Jul 18, 2023 104.06 105.35 102.90 104.84 5,238,972 +0.51(+0.49%)
Jul 17, 2023 99.80 104.88 99.50 104.33 6,872,834 +4.65(+4.66%)
Jul 14, 2023 102.00 102.65 99.11 99.68 4,977,030 -2.36(-2.31%)
Jul 13, 2023 99.39 102.31 98.63 102.04 6,492,228 +3.41(+3.46%)
Jul 12, 2023 98.37 98.98 97.14 98.63 4,783,319 +1.99(+2.06%)
Jul 11, 2023 97.34 97.52 95.18 96.64 3,960,965 +0.66(+0.69%)
Jul 10, 2023 93.98 96.03 93.55 95.98 4,799,278 +2.68(+2.87%)
Jul 07, 2023 93.34 94.81 92.35 93.30 4,145,375 +0.69(+0.75%)
Jul 06, 2023 91.66 92.72 90.69 92.61 4,685,899 -0.34(-0.37%)
Jul 05, 2023 95.51 95.93 92.87 92.95 5,813,942 -3.88(-4.01%)
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.