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 (%)
Feb 28, 2017	15.42	15.45	15.12	15.13	4,946,040	-0.40(-2.58%)
Feb 27, 2017	15.29	15.54	15.14	15.53	6,502,396	+0.20(+1.30%)
Feb 24, 2017	15.36	15.42	14.69	15.33	8,551,178	-0.29(-1.86%)
Feb 23, 2017	16.05	16.05	15.57	15.62	6,867,339	-0.38(-2.38%)
Feb 22, 2017	16.00	16.06	15.84	16.00	6,447,900	+0.02(+0.13%)
Feb 21, 2017	15.75	15.99	15.70	15.98	5,476,606	+0.38(+2.44%)
Feb 17, 2017		15.60	15.60	15.60	0	+0.07(+0.45%)
Feb 16, 2017	15.64	15.74	15.38	15.53	5,227,877	-0.10(-0.61%)
Feb 15, 2017	15.35	15.70	15.31	15.62	6,107,047	+0.31(+2.06%)
Feb 14, 2017	15.10	15.31	14.51	15.31	16,199,919	+0.37(+2.48%)
Feb 13, 2017	15.14	15.86	14.58	14.94	21,425,296	+0.80(+5.66%)
Feb 10, 2017	14.00	14.22	13.77	14.14	7,156,947	+0.18(+1.29%)
Feb 09, 2017	14.01	14.13	13.93	13.96	3,073,887	-0.05(-0.36%)
Feb 08, 2017	13.98	14.29	13.88	14.01	5,614,026	+0.05(+0.36%)
Feb 07, 2017	13.93	13.97	13.81	13.96	3,611,222	+0.09(+0.65%)
Feb 06, 2017	13.94	13.96	13.73	13.87	2,600,151	-0.07(-0.50%)
Feb 03, 2017	13.76	13.95	13.73	13.94	4,404,351	+0.25(+1.83%)
Feb 02, 2017	13.56	13.72	13.33	13.69	2,770,747	-0.01(-0.07%)

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.