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

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 21.70 22.07 21.61 21.69 3,635,804 -0.09(-0.41%)
Sep 29, 2020 21.60 21.96 21.55 21.78 4,780,777 +0.05(+0.23%)
Sep 28, 2020 20.97 21.75 20.81 21.73 5,079,528 +1.24(+6.05%)
Sep 25, 2020 20.16 20.54 19.75 20.49 5,166,300 +0.18(+0.89%)
Sep 24, 2020 19.92 20.71 19.79 20.31 5,377,312 +0.23(+1.15%)
Sep 23, 2020 20.90 21.06 20.06 20.08 4,578,005 -0.74(-3.55%)
Sep 22, 2020 20.97 21.00 20.50 20.82 7,966,139 +0.21(+1.02%)
Sep 21, 2020 21.01 21.03 20.41 20.61 6,529,453 -0.81(-3.78%)
Sep 18, 2020 22.09 22.09 21.24 21.42 5,513,500 -0.48(-2.19%)
Sep 17, 2020 21.50 22.17 21.40 21.90 4,542,913 -0.15(-0.68%)
Sep 16, 2020 22.33 22.68 22.00 22.05 4,733,803 +0.03(+0.14%)
Sep 15, 2020 22.21 22.25 21.91 22.02 4,589,768 +0.01(+0.05%)
Sep 14, 2020 21.96 22.15 21.65 22.01 3,426,619 +0.44(+2.02%)
Sep 11, 2020 21.91 22.03 21.32 21.57 4,347,400 +0.05(+0.26%)
Sep 10, 2020 21.50 22.26 21.50 21.52 5,953,906 -0.30(-1.37%)
Sep 09, 2020 21.52 21.99 21.18 21.82 7,289,950 +0.89(+4.25%)
Sep 08, 2020 21.77 21.99 20.91 20.93 11,540,980 -1.75(-7.72%)
Sep 04, 2020 21.44 23.12 21.37 22.68 14,139,400 +1.23(+5.73%)
Sep 03, 2020 22.07 22.17 21.33 21.45 6,599,365 -0.93(-4.16%)
Sep 02, 2020 21.80 22.46 21.66 22.38 7,101,469 +0.63(+2.90%)
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.