On Semiconductor (NQ: ON )

55.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.80 21.89 21.43 21.47 1,224,100 -0.55(-2.50%)
Nov 27, 2019 21.90 22.02 21.78 22.02 3,025,200 +0.10(+0.46%)
Nov 26, 2019 21.61 21.93 21.41 21.92 6,382,423 +0.20(+0.92%)
Nov 25, 2019 20.53 21.73 20.53 21.72 6,087,053 +0.91(+4.37%)
Nov 22, 2019 20.96 21.00 20.73 20.81 2,351,700 +0.04(+0.19%)
Nov 21, 2019 20.72 20.95 20.52 20.77 3,092,431 -0.01(-0.05%)
Nov 20, 2019 20.97 21.27 20.68 20.78 4,259,037 -0.34(-1.61%)
Nov 19, 2019 21.24 21.28 20.84 21.12 2,704,787 -0.02(-0.09%)
Nov 18, 2019 21.66 21.74 21.10 21.14 3,350,592 -0.65(-2.98%)
Nov 15, 2019 21.63 21.92 21.46 21.79 4,792,200 +0.31(+1.44%)
Nov 14, 2019 21.42 21.61 21.34 21.48 2,410,996 -0.06(-0.28%)
Nov 13, 2019 21.45 21.70 21.33 21.54 3,304,718 -0.15(-0.69%)
Nov 12, 2019 21.67 22.03 21.56 21.69 4,298,523 +0.19(+0.88%)
Nov 11, 2019 21.52 21.65 21.21 21.50 2,166,460 -0.13(-0.60%)
Nov 08, 2019 21.42 21.65 21.22 21.63 2,639,700 +0.09(+0.42%)
Nov 07, 2019 21.89 22.01 21.45 21.54 3,489,103 +0.03(+0.14%)
Nov 06, 2019 21.55 21.67 21.05 21.51 5,806,181 -0.28(-1.28%)
Nov 05, 2019 21.89 22.34 21.73 21.79 10,064,603 +0.08(+0.37%)
Nov 04, 2019 21.45 21.76 21.24 21.71 8,194,502 +0.64(+3.04%)
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.