Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.750 9.800 9.350 9.470 7,589,443 -0.24(-2.47%)
Aug 28, 2008 9.675 9.790 9.570 9.710 4,522,194 +0.07(+0.73%)
Aug 27, 2008 9.670 9.840 9.520 9.640 8,959,563 +0.12(+1.26%)
Aug 26, 2008 9.620 9.810 9.410 9.520 7,296,851 -0.15(-1.55%)
Aug 25, 2008 9.880 9.910 9.561 9.670 7,223,613 -0.23(-2.32%)
Aug 22, 2008 9.900 10.12 9.880 9.900 5,373,211 +0.05(+0.51%)
Aug 21, 2008 9.850 10.00 9.740 9.850 6,056,120 -0.14(-1.40%)
Aug 20, 2008 9.980 10.18 9.860 9.990 9,145,792 +0.06(+0.60%)
Aug 19, 2008 10.28 10.30 9.830 9.930 11,394,849 -0.46(-4.43%)
Aug 18, 2008 10.40 10.49 10.22 10.39 7,134,875 -0.03(-0.29%)
Aug 15, 2008 10.62 10.72 10.16 10.42 11,827,586 -0.14(-1.33%)
Aug 14, 2008 10.22 10.66 10.20 10.56 8,084,521 +0.22(+2.13%)
Aug 13, 2008 10.15 10.42 10.13 10.34 9,624,069 +0.15(+1.47%)
Aug 12, 2008 10.31 10.64 10.17 10.19 12,452,669 -0.18(-1.74%)
Aug 11, 2008 9.980 10.60 9.910 10.37 14,719,439 +0.31(+3.08%)
Aug 08, 2008 9.860 10.15 9.860 10.06 15,976,236 +0.19(+1.93%)
Aug 07, 2008 9.890 10.09 9.800 9.870 18,661,964 -0.20(-1.99%)
Aug 06, 2008 10.19 10.21 9.660 10.07 41,456,936 +0.64(+6.79%)
Aug 05, 2008 9.270 9.440 9.040 9.430 18,498,658 +0.37(+4.08%)
Aug 04, 2008 9.290 9.420 8.980 9.060 9,172,515 -0.31(-3.31%)
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.