Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 64.18 65.03 61.72 62.64 22,209,804 -2.70(-4.13%)
Oct 30, 2023 73.29 73.59 64.99 65.34 39,752,240 -18.18(-21.77%)
Oct 27, 2023 84.27 84.57 82.65 83.52 10,637,361 +0.73(+0.88%)
Oct 26, 2023 82.77 84.57 82.01 82.79 8,298,368 +1.63(+2.01%)
Oct 25, 2023 82.85 84.25 80.62 81.16 8,725,295 -3.93(-4.62%)
Oct 24, 2023 84.09 85.78 83.63 85.09 5,267,350 +1.48(+1.77%)
Oct 23, 2023 84.07 85.32 82.90 83.61 5,549,294 -1.22(-1.44%)
Oct 20, 2023 87.00 87.69 83.85 84.83 7,076,975 -2.18(-2.51%)
Oct 19, 2023 90.00 90.09 86.55 87.01 5,609,547 -2.58(-2.88%)
Oct 18, 2023 90.00 90.60 88.62 89.59 5,338,083 -2.10(-2.29%)
Oct 17, 2023 90.07 92.86 90.00 91.69 4,730,120 +0.00(+0.00%)
Oct 16, 2023 89.83 92.05 89.52 91.69 4,814,375 +2.55(+2.86%)
Oct 13, 2023 93.77 93.92 88.82 89.14 5,441,345 -3.91(-4.20%)
Oct 12, 2023 95.35 95.59 92.28 93.05 5,599,886 -2.09(-2.20%)
Oct 11, 2023 93.53 95.20 93.38 95.14 3,877,095 +1.82(+1.95%)
Oct 10, 2023 91.90 94.19 91.56 93.32 4,311,005 +2.39(+2.63%)
Oct 09, 2023 89.80 91.18 89.09 90.93 2,224,877 +0.00(+0.00%)
Oct 06, 2023 87.77 91.50 86.84 90.93 4,095,929 +2.76(+3.13%)
Oct 05, 2023 89.74 90.25 86.94 88.17 4,075,903 -1.82(-2.02%)
Oct 04, 2023 87.50 90.71 87.31 89.99 7,263,563 +0.23(+0.26%)
Oct 03, 2023 92.04 92.83 88.35 89.76 6,100,643 -3.61(-3.87%)
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.