On Semiconductor (NQ: ON )

73.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.62 11.83 11.53 11.72 3,200,628 +0.32(+2.81%)
Aug 30, 2007 11.37 11.65 11.23 11.40 3,447,222 -0.08(-0.70%)
Aug 29, 2007 11.58 11.67 11.32 11.48 3,318,859 +0.19(+1.68%)
Aug 28, 2007 11.70 11.80 11.23 11.29 5,461,501 -0.46(-3.91%)
Aug 27, 2007 12.14 12.19 11.73 11.75 3,606,324 -0.45(-3.69%)
Aug 24, 2007 11.74 12.24 11.68 12.20 5,540,284 +0.50(+4.27%)
Aug 23, 2007 11.70 11.97 11.59 11.70 7,037,421 +0.12(+1.04%)
Aug 22, 2007 11.41 11.74 11.36 11.58 4,993,330 +0.18(+1.58%)
Aug 21, 2007 11.19 11.45 11.06 11.40 6,806,034 +0.21(+1.88%)
Aug 20, 2007 11.11 11.38 10.95 11.19 3,514,479 +0.11(+0.99%)
Aug 17, 2007 11.64 11.88 11.05 11.08 5,705,084 -0.10(-0.89%)
Aug 16, 2007 11.08 11.22 10.48 11.18 6,488,763 +0.03(+0.27%)
Aug 15, 2007 11.21 11.55 11.02 11.15 4,315,434 -0.08(-0.71%)
Aug 14, 2007 11.44 11.64 11.20 11.23 4,491,232 -0.14(-1.23%)
Aug 13, 2007 11.50 11.66 11.28 11.37 4,550,306 +0.00(+0.00%)
Aug 10, 2007 10.41 11.49 10.24 11.37 7,070,935 +0.80(+7.57%)
Aug 09, 2007 11.17 11.50 10.34 10.57 9,886,538 -0.75(-6.63%)
Aug 08, 2007 11.25 11.67 11.20 11.32 7,139,324 +0.19(+1.71%)
Aug 07, 2007 11.28 11.38 11.07 11.13 6,122,907 -0.20(-1.77%)
Aug 06, 2007 11.44 11.50 11.00 11.33 5,956,325 -0.06(-0.53%)
Aug 03, 2007 11.35 12.00 11.24 11.39 6,246,182 -0.55(-4.61%)
Aug 02, 2007 11.80 11.97 11.56 11.94 6,381,479 +0.14(+1.19%)
Aug 01, 2007 11.74 12.01 11.43 11.80 11,162,141 -0.02(-0.17%)
Jul 31, 2007 11.85 12.52 11.71 11.82 19,840,874 +0.81(+7.36%)
Jul 30, 2007 10.84 11.12 10.65 11.01 7,866,724 +0.21(+1.94%)
Jul 27, 2007 11.00 11.15 10.60 10.80 6,465,537 -0.35(-3.14%)
Jul 26, 2007 11.30 11.38 10.83 11.15 9,019,654 -0.38(-3.30%)
Jul 25, 2007 11.51 11.65 11.39 11.53 5,696,007 +0.13(+1.14%)
Jul 24, 2007 11.57 11.72 11.30 11.40 4,507,546 -0.30(-2.56%)
Jul 23, 2007 11.62 11.91 11.61 11.70 4,209,435 +0.14(+1.21%)
Jul 20, 2007 11.72 11.74 11.47 11.56 4,523,651 -0.19(-1.62%)
Jul 19, 2007 11.68 11.83 11.64 11.75 4,104,500 +0.18(+1.56%)
Jul 18, 2007 11.78 11.86 11.48 11.57 6,099,651 -0.33(-2.77%)
Jul 17, 2007 11.76 12.00 11.65 11.90 4,662,845 +0.12(+1.02%)
Jul 16, 2007 11.83 11.88 11.65 11.78 3,677,431 -0.06(-0.51%)
Jul 13, 2007 11.66 11.90 11.58 11.84 3,557,012 +0.14(+1.20%)
Jul 12, 2007 11.29 11.80 11.17 11.70 7,675,472 +0.50(+4.46%)
Jul 11, 2007 11.12 11.28 10.96 11.20 3,209,508 +0.01(+0.09%)
Jul 10, 2007 11.27 11.35 11.06 11.19 6,184,344 -0.13(-1.15%)
Jul 09, 2007 11.40 11.45 11.23 11.32 4,885,878 -0.08(-0.70%)
Jul 06, 2007 11.37 11.45 11.21 11.40 3,750,007 +0.05(+0.44%)
Jul 05, 2007 11.33 11.46 11.24 11.35 5,151,276 +0.08(+0.71%)
Jul 03, 2007 11.13 11.27 11.08 11.27 3,005,449 +0.17(+1.53%)
Jul 02, 2007 10.77 11.15 10.77 11.10 7,320,629 +0.38(+3.54%)
Jun 29, 2007 10.96 11.05 10.67 10.72 5,739,981 -0.19(-1.74%)
Jun 28, 2007 10.67 11.06 10.61 10.91 8,381,888 +0.26(+2.44%)
Jun 27, 2007 10.37 10.69 10.32 10.65 5,609,387 +0.19(+1.82%)
Jun 26, 2007 10.65 10.66 10.36 10.46 4,025,804 -0.14(-1.32%)
Jun 25, 2007 10.81 10.91 10.52 10.60 5,054,658 -0.16(-1.49%)
Jun 22, 2007 11.00 11.14 10.76 10.76 15,963,773 -0.27(-2.45%)
Jun 21, 2007 10.84 11.05 10.66 11.03 8,176,931 +0.18(+1.66%)
Jun 20, 2007 11.17 11.19 10.77 10.85 3,957,400 -0.19(-1.72%)
Jun 19, 2007 11.07 11.10 10.91 11.04 4,416,700 -0.14(-1.25%)
Jun 18, 2007 11.10 11.22 11.00 11.18 5,643,400 +0.12(+1.08%)
Jun 15, 2007 11.05 11.17 10.97 11.06 5,685,300 +0.15(+1.37%)
Jun 14, 2007 10.65 10.97 10.65 10.91 5,931,700 +0.29(+2.73%)
Jun 13, 2007 10.90 10.95 10.60 10.62 7,065,700 -0.21(-1.94%)
Jun 12, 2007 10.81 10.88 10.56 10.83 5,991,400 -0.03(-0.28%)
Jun 11, 2007 10.91 10.97 10.71 10.86 3,214,609 -0.04(-0.37%)
Jun 08, 2007 10.53 10.96 10.53 10.90 6,208,023 +0.39(+3.71%)
Jun 07, 2007 10.63 10.78 10.33 10.51 6,701,076 -0.15(-1.41%)
Jun 06, 2007 10.72 10.82 10.56 10.66 6,914,189 -0.14(-1.30%)
Jun 05, 2007 10.88 10.95 10.64 10.80 4,329,636 -0.05(-0.46%)
Jun 04, 2007 10.74 10.97 10.69 10.85 3,643,191 +0.04(+0.37%)
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.