Indicators

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.550	7.650	7.340	7.510	3,987,957	-0.02(-0.27%)
Jan 30, 2006	7.530	7.650	7.510	7.530	2,344,275	+0.02(+0.27%)
Jan 27, 2006	7.550	7.680	7.460	7.510	3,763,040	-0.04(-0.53%)
Jan 26, 2006	7.200	7.600	7.150	7.550	5,289,442	+0.45(+6.34%)
Jan 25, 2006	7.290	7.300	7.020	7.100	3,706,169	-0.17(-2.34%)
Jan 24, 2006	6.780	7.280	6.770	7.270	6,750,624	+0.49(+7.23%)
Jan 23, 2006	6.900	6.950	6.740	6.780	4,929,117	-0.10(-1.45%)
Jan 20, 2006	7.210	7.240	6.880	6.880	4,000,167	-0.31(-4.31%)
Jan 19, 2006	6.950	7.280	6.890	7.190	5,483,280	+0.33(+4.81%)
Jan 18, 2006	6.650	6.940	6.650	6.860	2,580,250	-0.09(-1.29%)
Jan 17, 2006	6.910	6.970	6.780	6.950	2,573,228	+0.01(+0.14%)
Jan 13, 2006	6.770	6.980	6.760	6.940	2,684,700	+0.14(+2.06%)
Jan 12, 2006	6.810	7.000	6.720	6.800	5,013,900	-0.05(-0.73%)
Jan 11, 2006	6.550	6.900	6.510	6.850	4,491,057	+0.30(+4.58%)
Jan 10, 2006	6.430	6.600	6.420	6.550	3,508,701	+0.18(+2.83%)
Jan 09, 2006	6.190	6.480	6.140	6.370	3,548,113	+0.23(+3.75%)
Jan 06, 2006	6.000	6.200	5.950	6.140	5,058,752	+0.24(+4.07%)
Jan 05, 2006	5.760	6.020	5.750	5.900	3,102,094	+0.13(+2.25%)
Jan 04, 2006	5.780	5.870	5.760	5.770	2,435,847	+0.00(+0.00%)

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.