Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.00 17.20 16.95 17.08 4,922,041 +0.02(+0.12%)
Aug 30, 2017 16.28 17.13 16.27 17.06 10,110,137 +0.88(+5.44%)
Aug 29, 2017 15.96 16.26 15.90 16.18 3,877,075 +0.04(+0.25%)
Aug 28, 2017 16.10 16.25 16.05 16.14 2,762,247 +0.11(+0.69%)
Aug 25, 2017 16.47 16.02 16.03 4,265,279 -0.30(-1.84%)
Aug 24, 2017 16.39 16.45 16.19 16.33 3,694,917 +0.03(+0.18%)
Aug 23, 2017 15.87 16.34 15.80 16.30 5,297,549 +0.26(+1.62%)
Aug 22, 2017 15.91 16.13 15.77 16.04 4,264,858 +0.29(+1.84%)
Aug 21, 2017 16.02 16.11 15.66 15.75 5,815,151 -0.19(-1.19%)
Aug 18, 2017 16.02 16.22 15.90 15.94 4,132,975 -0.05(-0.31%)
Aug 17, 2017 16.40 16.52 15.98 15.99 6,797,733 -0.51(-3.09%)
Aug 16, 2017 16.49 16.63 16.36 16.50 8,788,043 +0.05(+0.30%)
Aug 15, 2017 16.30 16.50 16.02 16.45 6,002,379 +0.00(+0.00%)
Aug 14, 2017 16.19 16.46 16.15 16.45 7,865,137 +0.51(+3.20%)
Aug 11, 2017 15.63 15.95 15.52 15.94 7,609,144 +0.37(+2.38%)
Aug 10, 2017 16.20 16.28 15.56 15.57 7,634,970 -0.79(-4.83%)
Aug 09, 2017 16.22 16.47 16.20 16.36 9,036,728 -0.08(-0.49%)
Aug 08, 2017 16.20 16.83 16.02 16.44 10,592,433 +0.11(+0.67%)
Aug 07, 2017 15.26 16.38 15.26 16.33 15,219,814 +1.23(+8.15%)
Aug 04, 2017 14.92 15.18 14.83 15.10 7,379,277 +0.19(+1.27%)
Aug 03, 2017 14.82 14.99 14.66 14.91 6,447,040 +0.11(+0.74%)
Aug 02, 2017 15.14 15.14 14.60 14.80 4,637,081 -0.25(-1.66%)
Aug 01, 2017 15.00 15.13 14.91 15.05 3,754,350 +0.10(+0.67%)
Jul 31, 2017 15.12 15.18 14.91 14.95 3,029,621 -0.13(-0.86%)
Jul 28, 2017 15.18 15.18 14.95 15.08 3,338,988 -0.16(-1.05%)
Jul 27, 2017 15.72 15.76 15.05 15.24 5,781,142 -0.40(-2.56%)
Jul 26, 2017 15.37 15.76 15.25 15.64 7,786,493 +0.56(+3.71%)
Jul 25, 2017 15.14 15.15 14.77 15.08 5,673,689 -0.05(-0.33%)
Jul 24, 2017 15.20 15.32 15.06 15.13 3,635,299 -0.07(-0.46%)
Jul 21, 2017 15.36 15.40 15.11 15.20 6,908,113 -0.52(-3.31%)
Jul 20, 2017 15.85 15.56 15.72 3,621,003 +0.06(+0.38%)
Jul 19, 2017 15.44 15.71 15.36 15.66 4,464,773 +0.31(+2.02%)
Jul 18, 2017 14.99 15.37 14.89 15.35 5,621,816 +0.34(+2.27%)
Jul 17, 2017 15.10 15.11 14.91 15.01 2,937,534 -0.07(-0.46%)
Jul 14, 2017 14.92 15.10 14.90 15.08 3,480,568 +0.18(+1.21%)
Jul 13, 2017 14.95 15.00 14.73 14.90 4,427,521 -0.03(-0.20%)
Jul 12, 2017 14.72 15.04 14.68 14.93 7,869,428 +0.47(+3.25%)
Jul 11, 2017 14.44 14.62 14.28 14.46 3,270,176 +0.01(+0.07%)
Jul 10, 2017 14.30 14.51 14.20 14.45 5,225,669 +0.15(+1.05%)
Jul 07, 2017 14.20 14.58 14.20 14.30 7,070,080 +0.23(+1.63%)
Jul 06, 2017 13.86 14.11 13.65 14.07 6,227,326 +0.02(+0.14%)
Jul 05, 2017 13.83 14.15 13.77 14.05 5,478,550 +0.25(+1.81%)
Jul 03, 2017 14.16 14.22 13.79 13.80 1,492,008 -0.24(-1.71%)
Jun 30, 2017 14.27 14.31 13.96 14.04 5,280,456 -0.18(-1.27%)
Jun 29, 2017 14.60 14.63 13.89 14.22 6,519,322 -0.43(-2.94%)
Jun 28, 2017 14.50 14.68 14.25 14.65 6,750,902 +0.28(+1.95%)
Jun 27, 2017 14.90 14.94 14.34 14.37 6,001,907 -0.60(-4.01%)
Jun 26, 2017 15.20 15.37 14.87 14.97 4,478,827 -0.10(-0.66%)
Jun 23, 2017 15.16 15.07 13,698,204 +0.11(+0.74%)
Jun 22, 2017 15.06 15.15 14.76 14.96 7,206,636 -0.14(-0.93%)
Jun 21, 2017 15.12 15.35 14.97 15.10 5,230,413 +0.02(+0.13%)
Jun 20, 2017 15.28 15.80 15.06 15.08 9,345,621 -0.57(-3.64%)
Jun 19, 2017 15.54 15.74 15.52 15.65 4,018,127 +0.27(+1.76%)
Jun 16, 2017 15.52 15.75 15.28 15.38 5,226,872 -0.05(-0.32%)
Jun 15, 2017 15.60 15.64 15.33 15.43 8,219,640 -0.24(-1.53%)
Jun 14, 2017 15.96 16.05 15.41 15.67 5,129,680 -0.30(-1.88%)
Jun 13, 2017 15.95 16.15 15.72 15.97 5,849,808 +0.24(+1.53%)
Jun 12, 2017 15.86 15.96 15.20 15.73 9,762,460 -0.37(-2.30%)
Jun 09, 2017 16.82 16.93 15.70 16.10 10,954,531 -0.55(-3.30%)
Jun 08, 2017 16.25 16.68 16.08 16.65 4,961,885 +0.40(+2.46%)
Jun 07, 2017 16.07 16.31 16.03 16.25 5,507,330 +0.16(+0.99%)
Jun 06, 2017 16.05 16.20 16.03 16.09 3,895,329 -0.02(-0.12%)
Jun 05, 2017 15.89 16.20 15.86 16.11 6,394,505 +0.25(+1.58%)
Jun 02, 2017 15.74 15.91 15.42 15.86 4,336,937 +0.28(+1.80%)
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.