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 (%)
May 30, 2014 8.750 8.810 8.670 8.690 3,938,261 -0.01(-0.11%)
May 29, 2014 8.720 8.830 8.685 8.700 6,493,136 +0.01(+0.12%)
May 28, 2014 8.760 8.800 8.650 8.690 6,197,613 -0.04(-0.46%)
May 27, 2014 8.600 8.790 8.540 8.730 7,339,793 +0.19(+2.22%)
May 23, 2014 8.490 8.540 8.540 8.540 7,245,100 +0.01(+0.12%)
May 22, 2014 8.460 8.570 8.400 8.530 5,155,910 +0.08(+0.95%)
May 21, 2014 8.600 8.600 8.360 8.450 4,751,440 +0.03(+0.36%)
May 20, 2014 8.570 8.605 8.380 8.420 6,929,896 -0.15(-1.75%)
May 19, 2014 8.430 8.640 8.400 8.570 5,080,704 +0.12(+1.42%)
May 16, 2014 8.480 8.561 8.400 8.450 6,255,636 +0.02(+0.24%)
May 15, 2014 8.530 8.550 8.220 8.430 10,265,260 -0.11(-1.29%)
May 14, 2014 8.560 8.650 8.470 8.540 9,652,802 -0.17(-1.95%)
May 13, 2014 8.780 8.870 8.650 8.710 9,717,380 -0.07(-0.80%)
May 12, 2014 8.840 8.840 8.600 8.780 12,612,917 +0.08(+0.92%)
May 09, 2014 8.600 8.855 8.600 8.700 11,017,798 -0.15(-1.69%)
May 08, 2014 8.900 9.210 8.840 8.850 11,658,311 -0.08(-0.84%)
May 07, 2014 8.960 9.010 8.850 8.925 6,301,088 -0.02(-0.28%)
May 06, 2014 8.770 9.110 8.770 8.950 6,764,522 -0.05(-0.56%)
May 05, 2014 8.780 9.010 8.755 9.000 6,579,229 +0.12(+1.35%)
May 02, 2014 8.870 9.030 8.400 8.880 23,854,608 -0.50(-5.33%)
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.