On Semiconductor (NQ: ON )

46.85 USD +2.30 (+5.16%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.300 7.350 7.190 7.240 0 -0.07(-0.96%)
Aug 29, 2013 7.220 7.375 7.210 7.310 0 +0.08(+1.11%)
Aug 28, 2013 7.280 7.360 7.210 7.230 4,329,343 -0.05(-0.69%)
Aug 27, 2013 7.300 7.345 7.210 7.280 0 -0.10(-1.36%)
Aug 26, 2013 7.380 7.475 7.340 7.380 2,189,597 +0.02(+0.27%)
Aug 23, 2013 7.360 7.428 7.280 7.360 0 +0.01(+0.14%)
Aug 22, 2013 7.310 7.420 7.200 7.350 0 +0.05(+0.68%)
Aug 21, 2013 7.270 7.340 7.210 7.300 3,098,819 +0.01(+0.14%)
Aug 20, 2013 7.200 7.335 7.200 7.290 0 +0.09(+1.25%)
Aug 19, 2013 7.310 7.360 7.170 7.200 0 -0.10(-1.37%)
Aug 16, 2013 7.160 7.370 7.160 7.300 0 +0.05(+0.69%)
Aug 15, 2013 7.350 7.430 7.240 7.250 4,858,075 -0.17(-2.29%)
Aug 14, 2013 7.510 7.510 7.380 7.420 0 -0.08(-1.07%)
Aug 13, 2013 7.460 7.535 7.320 7.500 5,580,073 +0.01(+0.13%)
Aug 12, 2013 7.420 7.570 7.350 7.490 3,453,841 +0.05(+0.67%)
Aug 09, 2013 7.410 7.460 7.350 7.440 3,875,078 +0.01(+0.13%)
Aug 08, 2013 7.530 7.600 7.430 7.430 4,067,986 -0.07(-0.93%)
Aug 07, 2013 7.440 7.520 7.360 7.500 4,579,580 +0.00(+0.00%)
Aug 06, 2013 7.540 7.590 7.400 7.500 5,657,508 -0.08(-1.06%)
Aug 05, 2013 7.550 7.650 7.520 7.580 6,109,250 -0.02(-0.26%)
Aug 02, 2013 7.750 8.000 7.510 7.600 20,774,526 -0.84(-9.95%)
Aug 01, 2013 8.300 8.502 8.260 8.440 11,280,661 +0.20(+2.37%)
Jul 31, 2013 8.160 8.300 8.115 8.245 0 +0.10(+1.29%)
Jul 30, 2013 8.150 8.240 8.060 8.140 0 +0.04(+0.49%)
Jul 29, 2013 7.920 8.110 7.900 8.100 0 +0.12(+1.50%)
Jul 26, 2013 8.060 8.080 7.940 7.980 0 -0.16(-1.97%)
Jul 25, 2013 8.050 8.140 7.990 8.140 0 +0.10(+1.24%)
Jul 24, 2013 8.230 8.240 8.000 8.040 0 -0.08(-0.99%)
Jul 23, 2013 8.140 8.160 8.070 8.120 0 +0.06(+0.74%)
Jul 22, 2013 7.970 8.100 7.920 8.060 0 +0.10(+1.19%)
Jul 19, 2013 7.890 7.970 7.830 7.965 0 +0.01(+0.19%)
Jul 18, 2013 8.180 8.210 7.900 7.950 0 -0.36(-4.39%)
Jul 17, 2013 8.250 8.320 8.120 8.315 3,262,866 +0.12(+1.40%)
Jul 16, 2013 8.260 8.340 8.180 8.200 0 -0.03(-0.36%)
Jul 15, 2013 8.210 8.270 8.090 8.230 0 +0.01(+0.12%)
Jul 12, 2013 8.240 8.275 8.115 8.220 0 +0.01(+0.12%)
Jul 11, 2013 8.020 8.230 8.020 8.210 0 +0.06(+0.67%)
Jul 10, 2013 8.180 8.240 8.110 8.155 0 +0.00(+0.06%)
Jul 09, 2013 7.950 8.210 7.930 8.150 0 +0.21(+2.64%)
Jul 08, 2013 8.310 8.350 7.855 7.940 0 -0.44(-5.25%)
Jul 05, 2013 8.140 8.380 8.110 8.380 0 +0.30(+3.71%)
Jul 03, 2013 8.090 8.140 8.010 8.080 0 -0.02(-0.25%)
Jul 02, 2013 8.080 8.230 8.040 8.100 0 +0.01(+0.12%)
Jul 01, 2013 8.160 8.210 8.020 8.090 0 +0.01(+0.12%)
Jun 28, 2013 7.900 8.130 7.850 8.080 13,387,526 +0.10(+1.25%)
Jun 27, 2013 7.790 8.150 7.790 7.980 0 +0.23(+2.90%)
Jun 26, 2013 7.790 7.890 7.640 7.755 0 +0.01(+0.19%)
Jun 25, 2013 7.830 7.965 7.670 7.740 0 +0.00(+0.00%)
Jun 24, 2013 7.680 7.782 7.620 7.740 0 -0.08(-1.02%)
Jun 21, 2013 8.000 8.060 7.760 7.820 6,184,945 -0.17(-2.13%)
Jun 20, 2013 8.100 8.130 7.890 7.990 0 -0.24(-2.92%)
Jun 19, 2013 8.250 8.340 8.220 8.230 0 -0.04(-0.48%)
Jun 18, 2013 8.340 8.395 8.250 8.270 0 -0.02(-0.24%)
Jun 17, 2013 8.190 8.350 8.180 8.290 0 +0.15(+1.84%)
Jun 14, 2013 8.140 8.220 8.010 8.140 0 -0.04(-0.49%)
Jun 13, 2013 7.880 8.180 7.820 8.180 7,378,395 +0.31(+3.94%)
Jun 12, 2013 8.000 8.100 7.850 7.870 6,125,075 -0.12(-1.50%)
Jun 11, 2013 8.210 8.210 7.940 7.990 0 -0.29(-3.50%)
Jun 10, 2013 8.170 8.330 8.170 8.280 0 +0.08(+0.98%)
Jun 07, 2013 8.160 8.280 8.110 8.200 0 +0.06(+0.74%)
Jun 06, 2013 8.210 8.310 8.000 8.140 0 -0.11(-1.33%)
Jun 05, 2013 8.410 8.470 8.200 8.250 0 -0.26(-3.06%)
Jun 04, 2013 8.590 8.730 8.470 8.510 10,139,547 +0.02(+0.24%)
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.