Skip to main content

On Semiconductor (NQ: ON )

74.61 -1.00 (-1.32%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.410 6.730 6.330 6.480 15,343,632 -0.03(-0.46%)
Jan 30, 2008 6.820 6.840 6.490 6.510 11,857,557 -0.35(-5.10%)
Jan 29, 2008 6.790 6.980 6.690 6.860 9,789,155 +0.12(+1.78%)
Jan 28, 2008 6.820 6.860 6.610 6.740 9,316,909 -0.08(-1.17%)
Jan 25, 2008 7.340 7.750 6.730 6.820 11,480,249 -0.43(-5.93%)
Jan 24, 2008 7.120 7.330 7.110 7.250 7,989,800 +0.15(+2.11%)
Jan 23, 2008 6.960 7.210 6.700 7.100 7,856,458 -0.04(-0.56%)
Jan 22, 2008 6.840 7.320 6.750 7.140 9,953,234 -0.11(-1.52%)
Jan 21, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.00(+0.00%)
Jan 18, 2008 7.090 7.400 7.080 7.250 8,979,742 +0.19(+2.69%)
Jan 17, 2008 7.200 7.310 7.000 7.060 8,017,541 -0.12(-1.67%)
Jan 16, 2008 7.080 7.320 6.780 7.180 15,130,310 +0.05(+0.70%)
Jan 15, 2008 7.380 7.490 7.070 7.130 8,173,893 -0.37(-4.93%)
Jan 14, 2008 7.560 7.590 7.360 7.500 5,545,703 +0.03(+0.40%)
Jan 11, 2008 7.660 7.750 7.420 7.470 7,102,425 -0.24(-3.11%)
Jan 10, 2008 7.470 7.810 7.300 7.710 6,449,042 +0.17(+2.25%)
Jan 09, 2008 7.320 7.560 7.220 7.540 8,391,373 +0.19(+2.59%)
Jan 08, 2008 7.630 7.880 7.330 7.350 5,526,849 -0.34(-4.42%)
Jan 07, 2008 7.930 7.980 7.570 7.690 6,505,254 -0.20(-2.53%)
Jan 04, 2008 8.080 8.130 7.750 7.890 7,213,024 -0.39(-4.71%)
Jan 03, 2008 8.500 8.550 8.250 8.280 6,151,867 -0.30(-3.50%)
Jan 02, 2008 8.990 9.060 8.500 8.580 6,528,687 -0.30(-3.38%)
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.