Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
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.