Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.310	8.331	8.155	8.260	3,712,118	-0.07(-0.84%)
Apr 27, 2012	8.400	8.400	8.131	8.330	3,971,021	+0.03(+0.36%)
Apr 26, 2012	8.110	8.370	8.100	8.300	5,821,459	+0.18(+2.22%)
Apr 25, 2012	7.950	8.150	7.945	8.120	5,489,599	+0.23(+2.92%)
Apr 24, 2012	8.040	8.145	7.870	7.890	6,333,798	-0.08(-1.00%)
Apr 23, 2012	7.960	8.005	7.820	7.970	5,753,792	-0.10(-1.24%)
Apr 20, 2012	8.310	8.360	8.040	8.070	6,208,928	-0.22(-2.65%)
Apr 19, 2012	8.510	8.610	8.170	8.290	9,972,183	-0.01(-0.12%)
Apr 18, 2012	8.400	8.470	8.220	8.300	8,405,302	-0.20(-2.35%)
Apr 17, 2012	8.350	8.620	8.350	8.500	11,185,331	+0.21(+2.53%)
Apr 16, 2012	8.500	8.550	8.200	8.290	5,536,013	-0.19(-2.24%)
Apr 13, 2012	8.660	8.720	8.420	8.480	4,698,564	-0.24(-2.75%)
Apr 12, 2012	8.480	8.790	8.440	8.720	5,895,266	+0.23(+2.71%)
Apr 11, 2012	8.240	8.590	8.240	8.490	8,323,696	+0.30(+3.66%)
Apr 10, 2012	8.260	8.470	8.150	8.190	5,250,381	-0.13(-1.56%)
Apr 09, 2012	8.380	8.450	8.250	8.320	3,714,040	-0.16(-1.94%)
Apr 05, 2012	8.501	8.590	8.430	8.485	5,799,368	-0.09(-0.99%)
Apr 04, 2012	8.560	8.630	8.400	8.570	7,430,874	-0.14(-1.61%)
Apr 03, 2012	8.950	9.025	8.650	8.710	6,817,228	-0.27(-3.01%)

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.