Skip to main content

On Semiconductor (NQ: ON )

75.14 -0.47 (-0.62%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
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.