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 (%)
Jul 29, 2016	10.11	10.11	9.910	10.03	2,717,530	-0.04(-0.40%)
Jul 28, 2016	10.16	10.24	9.955	10.07	3,874,509	-0.13(-1.27%)
Jul 27, 2016	10.21	10.34	10.12	10.20	6,495,966	+0.03(+0.29%)
Jul 26, 2016	9.750	10.21	9.670	10.17	8,474,563	+0.57(+5.94%)
Jul 25, 2016	9.580	9.690	9.530	9.600	1,853,107	+0.04(+0.42%)
Jul 22, 2016	9.500	9.578	9.375	9.560	2,001,164	+0.03(+0.31%)
Jul 21, 2016	9.620	9.685	9.530	9.530	3,669,269	-0.13(-1.35%)
Jul 20, 2016	9.530	9.750	9.421	9.660	2,418,246	+0.19(+2.01%)
Jul 19, 2016	9.450	9.560	9.360	9.470	3,148,230	-0.04(-0.42%)
Jul 18, 2016	9.550	9.558	9.380	9.510	1,636,609	+0.12(+1.28%)
Jul 15, 2016	9.440	9.460	9.330	9.390	1,816,383	-0.05(-0.53%)
Jul 14, 2016	9.500	9.510	9.350	9.440	2,170,188	+0.14(+1.51%)
Jul 13, 2016	9.380	9.430	9.210	9.300	2,418,556	-0.01(-0.11%)
Jul 12, 2016	9.260	9.425	9.210	9.310	2,832,684	+0.14(+1.53%)
Jul 11, 2016	9.000	9.200	9.000	9.170	3,937,714	+0.26(+2.92%)
Jul 08, 2016	8.790	8.980	8.720	8.910	6,591,448	+0.19(+2.18%)
Jul 07, 2016	8.510	8.960	8.510	8.720	5,525,450	+0.26(+3.07%)
Jul 05, 2016	8.810	8.820	8.370	8.460	3,202,239	-0.32(-3.64%)

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.