Indicators

On Semiconductor (NQ: ON )

68.56 +2.18 (+3.28%)

Streaming Delayed Price Updated: 12:40 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.83	19.25	18.66	19.21	3,234,931	+0.53(+2.84%)
Sep 27, 2019	19.02	19.19	18.50	18.68	3,607,000	-0.41(-2.15%)
Sep 26, 2019	19.22	19.27	18.95	19.09	2,836,272	-0.11(-0.57%)
Sep 25, 2019	18.71	19.26	18.53	19.20	3,198,404	+0.40(+2.13%)
Sep 24, 2019	19.43	19.50	18.68	18.80	4,929,769	-0.58(-2.99%)
Sep 23, 2019	19.17	19.60	19.17	19.38	3,626,294	+0.06(+0.31%)
Sep 20, 2019	19.73	19.75	19.13	19.32	4,849,900	-0.24(-1.23%)
Sep 19, 2019	19.66	20.03	19.54	19.56	4,059,258	-0.11(-0.56%)
Sep 18, 2019	19.68	19.71	19.24	19.67	4,455,536	+0.02(+0.10%)
Sep 17, 2019	19.77	19.87	19.49	19.65	4,245,986	-0.34(-1.70%)
Sep 16, 2019	19.95	20.36	19.66	19.99	6,342,270	-0.13(-0.65%)
Sep 13, 2019	20.07	20.44	19.96	20.12	15,107,100	+0.09(+0.45%)
Sep 12, 2019	19.85	20.18	19.58	20.03	5,110,591	+0.18(+0.91%)
Sep 11, 2019	19.74	19.86	18.89	19.85	5,157,464	+0.38(+1.95%)
Sep 10, 2019	18.68	19.48	18.46	19.47	7,061,767	+0.75(+4.01%)
Sep 09, 2019	18.97	18.97	18.55	18.72	4,580,791	+0.15(+0.81%)
Sep 06, 2019	18.49	18.84	18.35	18.57	5,167,800	+0.24(+1.31%)
Sep 05, 2019	18.40	18.76	18.17	18.33	7,659,797	+0.47(+2.63%)
Sep 04, 2019	17.73	18.04	17.60	17.86	4,713,578	+0.41(+2.35%)

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.