On Semiconductor (NQ: ON )

50.31 -0.81 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.300 7.340 7.140 7.210 8,407,079 -0.03(-0.41%)
Sep 29, 2010 7.200 7.320 7.140 7.240 5,326,272 +0.02(+0.28%)
Sep 28, 2010 6.990 7.230 6.840 7.220 9,335,646 +0.21(+3.00%)
Sep 27, 2010 6.810 7.030 6.720 7.010 7,764,412 +0.22(+3.24%)
Sep 24, 2010 6.740 6.840 6.650 6.790 6,168,913 +0.18(+2.72%)
Sep 23, 2010 6.620 6.780 6.570 6.610 3,592,912 -0.05(-0.75%)
Sep 22, 2010 6.830 6.850 6.610 6.660 6,442,908 -0.20(-2.92%)
Sep 21, 2010 6.740 6.890 6.700 6.860 6,650,347 +0.15(+2.27%)
Sep 20, 2010 6.580 6.770 6.560 6.707 5,298,988 +0.14(+2.21%)
Sep 17, 2010 6.770 6.880 6.560 6.562 10,463,392 -0.11(-1.65%)
Sep 15, 2010 6.590 6.710 6.520 6.673 8,953,227 +0.05(+0.79%)
Sep 14, 2010 6.370 6.720 6.270 6.620 8,158,097 +0.26(+4.09%)
Sep 13, 2010 6.200 6.380 6.200 6.360 3,746,663 +0.20(+3.25%)
Sep 10, 2010 6.140 6.255 6.070 6.160 7,670,624 -0.04(-0.65%)
Sep 09, 2010 6.430 6.480 6.190 6.200 11,515,960 -0.19(-2.97%)
Sep 08, 2010 6.290 6.430 6.190 6.390 7,910,090 +0.06(+0.95%)
Sep 07, 2010 6.420 6.440 6.300 6.330 6,311,355 -0.19(-2.91%)
Sep 03, 2010 6.660 6.670 6.460 6.520 8,144,898 -0.02(-0.31%)
Sep 02, 2010 6.450 6.620 6.390 6.540 5,114,267 +0.12(+1.87%)
Sep 01, 2010 6.280 6.460 6.260 6.420 6,016,420 +0.24(+3.88%)
Aug 31, 2010 6.250 6.350 6.120 6.180 6,349,067 -0.13(-2.06%)
Aug 30, 2010 6.420 6.480 6.300 6.310 4,214,215 -0.10(-1.56%)
Aug 27, 2010 6.280 6.520 6.080 6.410 7,660,980 +0.19(+3.05%)
Aug 26, 2010 6.270 6.350 6.205 6.220 5,057,021 -0.02(-0.32%)
Aug 25, 2010 6.200 6.270 6.140 6.240 7,801,639 -0.02(-0.32%)
Aug 24, 2010 6.240 6.330 6.200 6.260 6,562,739 -0.16(-2.49%)
Aug 23, 2010 6.420 6.500 6.385 6.420 5,925,423 -0.01(-0.16%)
Aug 20, 2010 6.410 6.490 6.370 6.430 2,629,819 -0.01(-0.16%)
Aug 19, 2010 6.520 6.600 6.320 6.440 4,109,511 -0.09(-1.38%)
Aug 18, 2010 6.530 6.620 6.492 6.530 3,500,961 +0.00(+0.00%)
Aug 17, 2010 6.500 6.610 6.410 6.530 5,633,288 +0.12(+1.87%)
Aug 16, 2010 6.380 6.530 6.300 6.410 4,214,617 +0.05(+0.79%)
Aug 13, 2010 6.370 6.480 6.356 6.360 4,693,514 -0.01(-0.16%)
Aug 12, 2010 6.320 6.520 6.220 6.370 7,091,455 -0.06(-0.93%)
Aug 11, 2010 6.600 6.650 6.380 6.430 9,043,105 -0.28(-4.17%)
Aug 10, 2010 6.780 6.800 6.650 6.710 6,951,548 -0.14(-2.04%)
Aug 09, 2010 6.830 6.900 6.700 6.850 8,774,369 +0.02(+0.29%)
Aug 06, 2010 6.650 6.850 6.640 6.830 10,027,319 +0.14(+2.09%)
Aug 05, 2010 6.700 6.890 6.630 6.690 17,920,956 -0.27(-3.88%)
Aug 04, 2010 6.840 6.990 6.720 6.960 12,116,252 +0.17(+2.50%)
Aug 03, 2010 6.840 6.870 6.700 6.790 7,224,241 -0.10(-1.45%)
Aug 02, 2010 6.750 6.945 6.690 6.890 10,283,589 +0.14(+2.07%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
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.