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

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
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 (%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
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.