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 (%)
Apr 28, 2017	14.67	14.71	14.16	14.18	4,845,083	-0.48(-3.27%)
Apr 27, 2017	14.50	14.72	14.36	14.66	6,066,705	+0.24(+1.66%)
Apr 26, 2017	14.53	14.62	14.30	14.42	8,344,721	-0.10(-0.69%)
Apr 25, 2017	14.65	14.69	14.51	14.52	7,213,259	-0.13(-0.89%)
Apr 24, 2017	14.45	14.71	14.32	14.65	7,249,723	+0.46(+3.24%)
Apr 21, 2017	14.49	14.49	14.04	14.19	13,796,398	-0.64(-4.32%)
Apr 20, 2017	14.60	14.87	14.53	14.83	5,166,826	+0.33(+2.28%)
Apr 19, 2017	14.59	14.67	14.21	14.50	8,170,188	+0.05(+0.35%)
Apr 18, 2017	14.16	14.48	14.04	14.45	5,998,989	+0.17(+1.19%)
Apr 17, 2017	14.21	14.31	14.11	14.28	4,825,014	+0.17(+1.20%)
Apr 13, 2017	14.15	14.39	14.09	14.11	6,974,032	-0.13(-0.91%)
Apr 12, 2017	14.56	14.62	14.13	14.24	11,362,396	-0.36(-2.47%)
Apr 11, 2017	14.70	14.70	14.12	14.60	18,484,248	-0.50(-3.31%)
Apr 10, 2017	15.14	15.30	15.02	15.10	3,059,457	-0.05(-0.33%)
Apr 07, 2017	15.00	15.30	14.99	15.15	4,940,769	+0.07(+0.46%)
Apr 06, 2017	14.86	15.12	14.68	15.08	4,320,343	+0.29(+1.96%)
Apr 05, 2017	14.95	15.25	14.78	14.79	6,905,058	-0.11(-0.74%)
Apr 04, 2017	15.00	15.24	14.85	14.90	5,744,291	-0.17(-1.13%)

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.