Indicators

On Semiconductor (NQ: ON )

62.93 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.690	6.853	6.530	6.820	10,034,513	+0.22(+3.33%)
May 28, 2009	6.480	6.640	6.250	6.600	6,683,429	+0.23(+3.61%)
May 27, 2009	6.500	6.560	6.320	6.370	8,008,049	-0.09(-1.39%)
May 26, 2009	6.350	6.480	6.270	6.460	15,918,206	+0.24(+3.86%)
May 22, 2009	6.190	6.280	6.080	6.220	4,410,310	+0.09(+1.47%)
May 21, 2009	6.190	6.280	5.910	6.130	10,692,586	-0.20(-3.16%)
May 20, 2009	6.350	6.670	6.290	6.330	9,130,221	-0.02(-0.31%)
May 19, 2009	6.150	6.480	6.020	6.350	9,901,583	+0.12(+1.93%)
May 18, 2009	5.780	6.280	5.750	6.230	13,878,414	+0.54(+9.49%)
May 15, 2009	5.800	5.880	5.610	5.690	7,135,772	-0.07(-1.22%)
May 14, 2009	5.360	5.800	5.300	5.760	9,387,527	+0.28(+5.11%)
May 13, 2009	5.660	5.690	5.430	5.480	7,692,471	-0.23(-4.03%)
May 12, 2009	6.020	6.020	5.530	5.710	10,239,547	-0.22(-3.71%)
May 11, 2009	5.790	6.040	5.600	5.930	17,292,156	+0.32(+5.70%)
May 08, 2009	6.200	6.250	5.540	5.610	23,393,952	-0.10(-1.75%)
May 07, 2009	6.470	6.500	5.520	5.710	20,073,226	-0.38(-6.24%)
May 06, 2009	6.100	6.200	5.830	6.090	14,753,707	-0.01(-0.16%)
May 05, 2009	6.070	6.140	5.880	6.100	14,156,848	+0.05(+0.83%)
May 04, 2009	5.810	6.090	5.810	6.050	14,938,474	+0.31(+5.40%)

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.