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 (%)
Jan 31, 2024 71.43 73.06 70.72 71.13 7,196,310 -1.44(-1.98%)
Jan 30, 2024 72.91 73.60 72.17 72.57 6,608,161 -0.45(-0.62%)
Jan 29, 2024 72.25 73.02 71.67 73.02 8,609,223 +1.31(+1.83%)
Jan 26, 2024 72.10 73.60 71.46 71.71 10,023,275 -0.98(-1.35%)
Jan 25, 2024 75.86 75.96 72.31 72.69 12,988,660 -2.46(-3.27%)
Jan 24, 2024 76.27 77.47 75.00 75.15 8,799,326 -1.60(-2.08%)
Jan 23, 2024 75.98 77.07 75.29 76.75 6,930,071 +1.56(+2.07%)
Jan 22, 2024 74.50 76.62 74.36 75.19 7,960,155 +1.32(+1.79%)
Jan 19, 2024 74.20 74.48 72.59 73.87 12,681,977 +0.65(+0.89%)
Jan 18, 2024 74.01 74.56 71.93 73.22 11,495,755 +0.95(+1.31%)
Jan 17, 2024 72.32 72.40 70.70 72.27 8,167,577 -1.53(-2.07%)
Jan 16, 2024 73.13 74.83 72.55 73.80 6,901,273 +0.33(+0.45%)
Jan 12, 2024 74.20 75.33 73.25 73.47 5,100,230 -0.96(-1.29%)
Jan 11, 2024 75.59 75.90 72.94 74.43 10,264,161 -1.18(-1.56%)
Jan 10, 2024 76.00 76.35 73.17 75.61 11,885,141 -1.42(-1.84%)
Jan 09, 2024 76.60 77.89 75.76 77.03 7,557,511 -0.91(-1.17%)
Jan 08, 2024 76.34 78.72 76.17 77.94 6,365,713 +2.24(+2.96%)
Jan 05, 2024 76.16 77.09 75.07 75.70 6,839,899 -0.50(-0.66%)
Jan 04, 2024 75.85 77.98 74.80 76.20 10,668,861 -3.11(-3.92%)
Jan 03, 2024 79.38 79.78 77.56 79.31 6,156,362 -2.14(-2.63%)
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.