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 31, 2017	15.12	15.18	14.91	14.95	3,029,621	-0.13(-0.86%)
Jul 28, 2017	15.18	15.18	14.95	15.08	3,338,988	-0.16(-1.05%)
Jul 27, 2017	15.72	15.76	15.05	15.24	5,781,142	-0.40(-2.56%)
Jul 26, 2017	15.37	15.76	15.25	15.64	7,786,493	+0.56(+3.71%)
Jul 25, 2017	15.14	15.15	14.77	15.08	5,673,689	-0.05(-0.33%)
Jul 24, 2017	15.20	15.32	15.06	15.13	3,635,299	-0.07(-0.46%)
Jul 21, 2017	15.36	15.40	15.11	15.20	6,908,113	-0.52(-3.31%)
Jul 20, 2017		15.85	15.56	15.72	3,621,003	+0.06(+0.38%)
Jul 19, 2017	15.44	15.71	15.36	15.66	4,464,773	+0.31(+2.02%)
Jul 18, 2017	14.99	15.37	14.89	15.35	5,621,816	+0.34(+2.27%)
Jul 17, 2017	15.10	15.11	14.91	15.01	2,937,534	-0.07(-0.46%)
Jul 14, 2017	14.92	15.10	14.90	15.08	3,480,568	+0.18(+1.21%)
Jul 13, 2017	14.95	15.00	14.73	14.90	4,427,521	-0.03(-0.20%)
Jul 12, 2017	14.72	15.04	14.68	14.93	7,869,428	+0.47(+3.25%)
Jul 11, 2017	14.44	14.62	14.28	14.46	3,270,176	+0.01(+0.07%)
Jul 10, 2017	14.30	14.51	14.20	14.45	5,225,669	+0.15(+1.05%)
Jul 07, 2017	14.20	14.58	14.20	14.30	7,070,080	+0.23(+1.63%)
Jul 06, 2017	13.86	14.11	13.65	14.07	6,227,326	+0.02(+0.14%)
Jul 05, 2017	13.83	14.15	13.77	14.05	5,478,550	+0.25(+1.81%)

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.