On Semiconductor (NQ: ON )

46.84 -3.47 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.86 20.88 20.30 20.40 6,154,396 -0.58(-2.76%)
Oct 30, 2019 21.29 21.32 20.57 20.98 7,251,073 -0.06(-0.29%)
Oct 29, 2019 21.17 21.41 20.76 21.04 9,159,500 -0.17(-0.80%)
Oct 28, 2019 19.90 21.28 19.90 21.21 14,862,475 +2.03(+10.58%)
Oct 25, 2019 18.65 19.30 18.60 19.18 8,108,400 +0.61(+3.28%)
Oct 24, 2019 18.85 19.04 18.50 18.57 8,601,165 -0.01(-0.05%)
Oct 23, 2019 18.78 18.83 18.50 18.58 9,208,862 -0.69(-3.58%)
Oct 22, 2019 19.16 19.59 19.12 19.27 5,828,771 -0.21(-1.08%)
Oct 21, 2019 19.22 19.57 19.18 19.48 3,820,194 +0.64(+3.40%)
Oct 18, 2019 18.96 19.07 18.52 18.84 4,505,300 -0.27(-1.41%)
Oct 17, 2019 19.10 19.27 18.72 19.11 4,138,610 +0.14(+0.76%)
Oct 16, 2019 19.25 19.48 18.89 18.96 4,817,126 -0.43(-2.19%)
Oct 15, 2019 19.05 19.65 19.00 19.39 4,842,705 +0.52(+2.76%)
Oct 14, 2019 18.48 18.91 18.48 18.87 5,028,686 +0.12(+0.64%)
Oct 11, 2019 18.40 18.99 18.36 18.75 9,463,200 +0.69(+3.82%)
Oct 10, 2019 17.97 18.34 17.83 18.06 5,588,014 +0.15(+0.84%)
Oct 09, 2019 17.51 18.05 17.39 17.91 5,585,043 +0.79(+4.61%)
Oct 08, 2019 17.73 17.80 17.04 17.12 10,706,267 -0.91(-5.05%)
Oct 07, 2019 18.58 18.58 17.99 18.03 4,816,358 -0.54(-2.93%)
Oct 04, 2019 18.47 18.60 18.23 18.57 5,234,200 +0.25(+1.34%)
Oct 03, 2019 18.14 18.41 17.66 18.33 4,621,987 +0.21(+1.19%)
Oct 02, 2019 18.59 18.64 18.03 18.11 5,060,957 -0.65(-3.44%)
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.