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

On Semiconductor (NQ: ON )

62.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2008 9.270 9.500 9.200 9.390 11,369,228 -0.04(-0.42%)
Jul 30, 2008 9.125 9.460 9.070 9.430 8,612,622 +0.35(+3.85%)
Jul 29, 2008 9.080 9.180 8.910 9.080 8,319,318 +0.21(+2.37%)
Jul 28, 2008 8.950 9.010 8.800 8.870 7,078,952 -0.06(-0.67%)
Jul 25, 2008 8.920 8.960 8.620 8.930 10,641,447 +0.12(+1.36%)
Jul 24, 2008 9.100 9.120 8.810 8.810 7,588,120 -0.28(-3.08%)
Jul 23, 2008 9.030 9.160 8.970 9.090 10,168,294 +0.07(+0.78%)
Jul 22, 2008 9.070 9.100 8.780 9.020 7,548,899 -0.07(-0.77%)
Jul 21, 2008 9.200 9.345 9.090 9.090 5,635,740 -0.19(-2.05%)
Jul 18, 2008 9.240 9.420 9.070 9.280 9,284,454 +0.02(+0.22%)
Jul 17, 2008 8.940 9.290 8.910 9.260 17,307,858 +0.42(+4.75%)
Jul 16, 2008 8.560 8.850 8.450 8.840 12,548,064 +0.34(+4.00%)
Jul 15, 2008 8.400 8.690 8.130 8.500 11,331,698 +0.00(+0.00%)
Jul 14, 2008 8.900 8.950 8.410 8.500 9,074,790 -0.22(-2.52%)
Jul 11, 2008 8.380 8.850 8.360 8.720 9,798,354 +0.13(+1.51%)
Jul 10, 2008 8.480 8.620 8.280 8.590 9,782,325 +0.08(+0.94%)
Jul 09, 2008 9.050 9.070 8.470 8.510 12,979,308 -0.55(-6.07%)
Jul 08, 2008 9.000 9.180 8.660 9.060 17,250,956 +0.01(+0.11%)
Jul 07, 2008 9.380 9.590 8.880 9.050 13,166,923 -0.17(-1.84%)
Jul 04, 2008 9.410 9.430 9.030 9.220 5,090,498 +0.00(+0.00%)
Jul 03, 2008 9.410 9.430 9.030 9.220 5,090,498 -0.34(-3.56%)
Jul 02, 2008 9.750 9.900 9.530 9.560 13,280,876 -0.16(-1.65%)
Jul 01, 2008 9.050 9.740 9.020 9.720 14,498,356 +0.55(+6.00%)
Jun 30, 2008 9.405 9.500 9.120 9.170 10,808,378 -0.23(-2.45%)
Jun 27, 2008 8.960 9.420 8.860 9.400 45,867,968 +0.35(+3.87%)
Jun 26, 2008 9.250 9.310 8.750 9.050 20,959,328 -0.42(-4.44%)
Jun 25, 2008 9.150 9.590 9.080 9.470 9,412,590 +0.42(+4.64%)
Jun 24, 2008 9.160 9.410 9.015 9.050 7,794,583 -0.22(-2.37%)
Jun 23, 2008 9.270 9.380 9.020 9.270 8,017,963 -0.06(-0.64%)
Jun 20, 2008 9.440 9.490 9.200 9.330 7,977,721 -0.17(-1.79%)
Jun 19, 2008 9.090 9.750 9.090 9.500 13,767,863 +0.41(+4.51%)
Jun 18, 2008 9.140 9.160 8.740 9.090 8,430,740 +0.10(+1.11%)
Jun 17, 2008 9.400 9.450 8.890 8.990 10,292,002 -0.36(-3.85%)
Jun 16, 2008 8.970 9.400 8.880 9.350 6,392,555 +0.30(+3.31%)
Jun 13, 2008 8.810 9.170 8.720 9.050 8,793,222 +0.35(+4.02%)
Jun 12, 2008 8.810 9.160 8.660 8.700 9,870,285 -0.02(-0.23%)
Jun 11, 2008 9.030 9.140 8.610 8.720 14,604,453 -0.54(-5.83%)
Jun 10, 2008 9.124 9.500 8.940 9.260 13,372,406 -0.35(-3.64%)
Jun 09, 2008 9.750 9.770 9.410 9.610 6,114,768 +0.00(+0.00%)
Jun 06, 2008 10.00 10.06 9.570 9.610 7,398,739 -0.48(-4.76%)
Jun 05, 2008 9.790 10.09 9.660 10.09 12,028,850 +0.33(+3.38%)
Jun 04, 2008 9.550 9.870 9.500 9.760 7,514,920 +0.18(+1.88%)
Jun 03, 2008 9.860 9.890 9.460 9.580 6,663,187 -0.22(-2.24%)
Jun 02, 2008 9.960 10.00 9.680 9.800 8,208,813 -0.09(-0.91%)
May 30, 2008 10.02 10.05 9.830 9.890 5,752,133 -0.10(-1.00%)
May 29, 2008 9.740 10.02 9.740 9.990 8,096,490 +0.19(+1.94%)
May 28, 2008 10.06 10.16 9.740 9.800 9,490,756 -0.28(-2.78%)
May 27, 2008 9.890 10.08 9.720 10.08 6,971,660 +0.29(+2.96%)
May 26, 2008 9.880 9.900 9.600 9.790 6,244,500 +0.00(+0.00%)
May 23, 2008 9.880 9.900 9.600 9.790 6,244,500 -0.17(-1.71%)
May 22, 2008 9.690 9.980 9.560 9.960 6,668,068 +0.29(+3.00%)
May 21, 2008 10.00 10.10 9.500 9.670 10,019,908 -0.30(-3.01%)
May 20, 2008 10.10 10.17 9.800 9.970 9,851,789 -0.21(-2.06%)
May 19, 2008 10.62 10.85 10.11 10.18 19,603,232 -0.21(-2.02%)
May 16, 2008 10.15 10.42 9.910 10.39 16,768,639 +0.39(+3.90%)
May 15, 2008 9.890 10.06 9.760 10.00 13,833,577 +0.17(+1.73%)
May 14, 2008 9.700 10.19 9.700 9.830 20,068,762 +0.15(+1.55%)
May 13, 2008 9.730 9.790 9.330 9.680 9,131,332 -0.02(-0.21%)
May 12, 2008 9.560 9.750 9.410 9.700 5,951,243 +0.11(+1.15%)
May 09, 2008 9.360 9.750 9.360 9.590 7,751,259 -0.04(-0.42%)
May 08, 2008 9.580 9.880 9.540 9.630 21,535,902 +0.23(+2.45%)
May 07, 2008 9.280 9.740 8.950 9.400 58,836,064 +1.59(+20.36%)
May 06, 2008 7.690 7.870 7.580 7.810 8,633,682 +0.09(+1.17%)
May 05, 2008 7.700 7.850 7.560 7.720 6,847,585 +0.00(+0.00%)
May 02, 2008 7.770 7.850 7.510 7.720 9,871,735 +0.03(+0.39%)
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.