On Semiconductor (NQ: ON )

56.46 +0.39 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.250 6.350 6.120 6.180 6,349,067 -0.13(-2.06%)
Aug 30, 2010 6.420 6.480 6.300 6.310 4,214,215 -0.10(-1.56%)
Aug 27, 2010 6.280 6.520 6.080 6.410 7,660,980 +0.19(+3.05%)
Aug 26, 2010 6.270 6.350 6.205 6.220 5,057,021 -0.02(-0.32%)
Aug 25, 2010 6.200 6.270 6.140 6.240 7,801,639 -0.02(-0.32%)
Aug 24, 2010 6.240 6.330 6.200 6.260 6,562,739 -0.16(-2.49%)
Aug 23, 2010 6.420 6.500 6.385 6.420 5,925,423 -0.01(-0.16%)
Aug 20, 2010 6.410 6.490 6.370 6.430 2,629,819 -0.01(-0.16%)
Aug 19, 2010 6.520 6.600 6.320 6.440 4,109,511 -0.09(-1.38%)
Aug 18, 2010 6.530 6.620 6.492 6.530 3,500,961 +0.00(+0.00%)
Aug 17, 2010 6.500 6.610 6.410 6.530 5,633,288 +0.12(+1.87%)
Aug 16, 2010 6.380 6.530 6.300 6.410 4,214,617 +0.05(+0.79%)
Aug 13, 2010 6.370 6.480 6.356 6.360 4,693,514 -0.01(-0.16%)
Aug 12, 2010 6.320 6.520 6.220 6.370 7,091,455 -0.06(-0.93%)
Aug 11, 2010 6.600 6.650 6.380 6.430 9,043,105 -0.28(-4.17%)
Aug 10, 2010 6.780 6.800 6.650 6.710 6,951,548 -0.14(-2.04%)
Aug 09, 2010 6.830 6.900 6.700 6.850 8,774,369 +0.02(+0.29%)
Aug 06, 2010 6.650 6.850 6.640 6.830 10,027,319 +0.14(+2.09%)
Aug 05, 2010 6.700 6.890 6.630 6.690 17,920,956 -0.27(-3.88%)
Aug 04, 2010 6.840 6.990 6.720 6.960 12,116,252 +0.17(+2.50%)
Aug 03, 2010 6.840 6.870 6.700 6.790 7,224,241 -0.10(-1.45%)
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.