Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.570 7.710 7.470 7.670 5,063,885 +0.10(+1.32%)
Oct 28, 2010 7.650 7.660 7.425 7.570 4,379,227 -0.04(-0.53%)
Oct 27, 2010 7.320 7.715 7.300 7.610 12,504,517 +0.23(+3.12%)
Oct 25, 2010 7.320 7.490 7.320 7.380 4,994,370 +0.08(+1.17%)
Oct 22, 2010 7.060 7.320 7.060 7.295 4,305,659 +0.24(+3.33%)
Oct 21, 2010 7.130 7.180 7.010 7.060 3,646,537 -0.10(-1.40%)
Oct 20, 2010 7.040 7.190 7.000 7.160 3,082,002 +0.12(+1.70%)
Oct 19, 2010 7.060 7.190 6.960 7.040 4,381,186 -0.06(-0.85%)
Oct 18, 2010 7.200 7.210 7.070 7.100 4,479,902 -0.12(-1.66%)
Oct 15, 2010 7.080 7.230 7.070 7.220 5,838,415 +0.23(+3.29%)
Oct 14, 2010 7.000 7.150 6.970 6.990 9,849,258 -0.04(-0.57%)
Oct 13, 2010 7.080 7.100 6.940 7.030 9,640,561 -0.03(-0.42%)
Oct 12, 2010 6.950 7.110 6.930 7.060 6,575,611 +0.10(+1.44%)
Oct 11, 2010 7.030 7.070 6.960 6.960 8,875,882 -0.08(-1.14%)
Oct 08, 2010 6.970 7.100 6.870 7.040 8,719,536 +0.05(+0.72%)
Oct 07, 2010 6.970 7.025 6.870 6.990 5,064,950 +0.02(+0.29%)
Oct 06, 2010 7.050 7.100 6.890 6.970 7,532,449 -0.27(-3.73%)
Oct 05, 2010 7.150 7.300 7.110 7.240 9,217,833 +0.13(+1.83%)
Oct 04, 2010 7.190 7.235 6.990 7.110 3,470,062 -0.12(-1.66%)
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.