Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.300	9.530	9.260	9.340	5,496,951	+0.04(+0.43%)
Feb 27, 2014	9.400	9.410	9.230	9.300	4,523,053	-0.14(-1.48%)
Feb 26, 2014	9.320	9.500	9.320	9.440	3,618,544	+0.13(+1.40%)
Feb 25, 2014	9.410	9.470	9.210	9.310	4,953,112	-0.11(-1.17%)
Feb 24, 2014	9.373	9.540	9.372	9.420	4,503,068	+0.04(+0.43%)
Feb 21, 2014	9.670	9.670	9.295	9.380	8,447,860	-0.09(-0.95%)
Feb 20, 2014	9.480	9.570	9.410	9.470	6,586,665	+0.01(+0.11%)
Feb 19, 2014	9.490	9.555	9.370	9.460	7,211,537	+0.01(+0.11%)
Feb 18, 2014	9.450	9.470	9.350	9.450	7,556,197	+0.03(+0.32%)
Feb 14, 2014	9.320	9.420	9.420	9.420	7,216,600	+0.14(+1.51%)
Feb 13, 2014	8.930	9.380	8.910	9.280	9,759,049	+0.34(+3.80%)
Feb 12, 2014	9.020	9.020	8.870	8.940	7,213,519	-0.03(-0.33%)
Feb 11, 2014	8.870	9.030	8.760	8.970	9,451,731	+0.09(+1.01%)
Feb 10, 2014	8.870	9.110	8.845	8.880	9,198,927	-0.15(-1.72%)
Feb 07, 2014	9.050	9.270	8.920	9.035	29,480,928	+0.71(+8.59%)
Feb 06, 2014	8.140	8.380	8.080	8.320	8,841,596	+0.21(+2.59%)
Feb 05, 2014	8.150	8.190	8.030	8.110	2,621,156	-0.10(-1.22%)
Feb 04, 2014	8.100	8.300	8.030	8.210	4,825,460	+0.14(+1.73%)

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.