Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.070	6.390	6.000	6.300	6,184,032	+0.19(+3.11%)
Jul 28, 2006	6.350	6.450	5.740	6.110	12,239,017	+0.02(+0.33%)
Jul 27, 2006	5.900	6.200	5.870	6.090	7,164,256	+0.24(+4.10%)
Jul 26, 2006	5.900	5.900	5.660	5.850	3,248,146	-0.06(-1.02%)
Jul 25, 2006	5.540	5.950	5.470	5.910	3,953,632	+0.40(+7.26%)
Jul 24, 2006	5.180	5.550	5.230	5.510	3,316,338	+0.33(+6.37%)
Jul 21, 2006	5.420	5.430	5.120	5.180	2,375,165	-0.27(-4.95%)
Jul 20, 2006	5.580	5.730	5.410	5.450	2,236,291	-0.10(-1.80%)
Jul 19, 2006	5.450	5.660	5.340	5.550	3,222,259	+0.08(+1.46%)
Jul 18, 2006	5.630	5.710	5.320	5.470	3,391,508	-0.19(-3.36%)
Jul 17, 2006	5.780	5.800	5.620	5.660	1,494,476	-0.15(-2.58%)
Jul 14, 2006	5.760	5.930	5.690	5.810	1,412,379	+0.00(+0.00%)
Jul 13, 2006	5.950	6.120	5.780	5.810	1,892,090	-0.13(-2.19%)
Jul 12, 2006	6.190	6.240	5.910	5.940	2,608,086	-0.26(-4.19%)
Jul 11, 2006	5.840	6.270	5.790	6.200	3,863,819	+0.34(+5.80%)
Jul 10, 2006	5.760	6.010	5.720	5.860	3,968,600	+0.14(+2.45%)
Jul 07, 2006	5.810	5.850	5.650	5.720	1,447,674	-0.15(-2.56%)
Jul 06, 2006	5.945	6.000	5.810	5.870	2,755,289	+0.07(+1.21%)
Jul 05, 2006	5.750	5.850	5.650	5.800	1,468,712	-0.01(-0.17%)

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.