Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	98.61	100.29	98.18	98.46	5,804,479	-0.39(-0.39%)
Aug 30, 2023	97.20	99.44	96.57	98.85	4,350,726	+1.24(+1.27%)
Aug 29, 2023	93.18	97.88	93.00	97.61	5,685,118	+3.98(+4.25%)
Aug 28, 2023	93.13	94.50	92.98	93.63	3,899,329	+1.31(+1.42%)
Aug 25, 2023	90.63	92.78	89.73	92.32	4,662,288	+2.36(+2.62%)
Aug 24, 2023	94.49	94.66	89.73	89.96	6,014,519	-2.92(-3.14%)
Aug 23, 2023	90.77	93.36	90.39	92.88	5,757,794	+0.51(+0.55%)
Aug 22, 2023	94.86	95.18	92.14	92.37	3,918,382	-0.66(-0.71%)
Aug 21, 2023	91.50	93.52	91.23	93.03	4,580,604	+2.30(+2.53%)
Aug 18, 2023	89.04	91.23	88.63	90.73	4,647,673	+0.70(+0.78%)
Aug 17, 2023	92.09	92.68	89.91	90.03	6,768,677	-2.15(-2.33%)
Aug 16, 2023	94.29	94.58	92.03	92.18	5,260,064	-1.95(-2.07%)
Aug 15, 2023	96.21	96.41	93.89	94.13	4,850,134	-2.99(-3.08%)
Aug 14, 2023	94.20	97.15	93.57	97.12	5,280,321	+2.55(+2.70%)
Aug 11, 2023	96.51	96.70	94.31	94.57	5,443,417	-3.16(-3.23%)
Aug 10, 2023	100.55	101.15	97.06	97.73	4,730,240	-1.36(-1.37%)
Aug 09, 2023	101.37	101.52	98.88	99.09	4,915,307	-2.29(-2.26%)
Aug 08, 2023	102.33	102.33	99.90	101.38	4,183,926	-2.21(-2.13%)
Aug 07, 2023	104.00	104.87	102.69	103.59	4,112,493	+1.28(+1.25%)
Aug 04, 2023	101.43	103.71	100.48	102.31	6,471,412	-0.39(-0.38%)
Aug 03, 2023	101.45	102.95	100.40	102.70	6,052,771	-0.87(-0.84%)
Aug 02, 2023	106.89	107.16	103.12	103.57	6,908,473	-4.52(-4.18%)
Aug 01, 2023	107.73	109.41	106.60	108.09	5,445,926	+0.34(+0.32%)
Jul 31, 2023	109.74	111.35	107.08	107.75	14,181,183	+2.66(+2.53%)
Jul 28, 2023	103.70	105.39	102.50	105.09	7,613,700	+2.98(+2.92%)
Jul 27, 2023	103.06	104.53	100.80	102.11	7,429,005	+2.86(+2.88%)
Jul 26, 2023	99.32	100.33	97.96	99.25	5,531,896	-0.79(-0.79%)
Jul 25, 2023	98.46	101.57	98.29	100.04	5,919,306	+2.35(+2.41%)
Jul 24, 2023	96.33	98.06	95.88	97.69	5,176,766	-1.07(-1.08%)
Jul 21, 2023	98.41	99.29	97.75	98.76	10,127,077	+1.46(+1.50%)
Jul 20, 2023	100.17	101.52	96.30	97.30	9,218,153	-4.61(-4.52%)
Jul 19, 2023	104.81	104.81	101.88	101.91	6,099,456	-2.93(-2.79%)
Jul 18, 2023	104.06	105.35	102.90	104.84	5,238,972	+0.51(+0.49%)
Jul 17, 2023	99.80	104.88	99.50	104.33	6,872,834	+4.65(+4.66%)
Jul 14, 2023	102.00	102.65	99.11	99.68	4,977,030	-2.36(-2.31%)
Jul 13, 2023	99.39	102.31	98.63	102.04	6,492,228	+3.41(+3.46%)
Jul 12, 2023	98.37	98.98	97.14	98.63	4,783,319	+1.99(+2.06%)
Jul 11, 2023	97.34	97.52	95.18	96.64	3,960,965	+0.66(+0.69%)
Jul 10, 2023	93.98	96.03	93.55	95.98	4,799,278	+2.68(+2.87%)
Jul 07, 2023	93.34	94.81	92.35	93.30	4,145,375	+0.69(+0.75%)
Jul 06, 2023	91.66	92.72	90.69	92.61	4,685,899	-0.34(-0.37%)
Jul 05, 2023	95.51	95.93	92.87	92.95	5,813,942	-3.88(-4.01%)
Jul 03, 2023	95.46	96.85	94.72	96.83	3,602,067	+2.25(+2.38%)
Jun 30, 2023	93.00	95.32	92.61	94.58	5,400,440	+2.50(+2.72%)
Jun 29, 2023	92.00	92.32	90.72	92.08	3,830,729	+0.87(+0.95%)
Jun 28, 2023	90.62	92.78	90.57	91.21	4,344,366	-0.66(-0.72%)
Jun 27, 2023	88.63	91.95	88.10	91.87	5,378,691	+3.25(+3.67%)
Jun 26, 2023	88.64	90.00	87.97	88.62	4,249,388	+1.10(+1.26%)
Jun 23, 2023	86.94	87.98	86.20	87.52	9,254,234	-1.43(-1.61%)
Jun 22, 2023	87.07	89.26	87.00	88.95	4,636,254	+0.88(+1.00%)
Jun 21, 2023	88.77	89.79	87.56	88.07	4,971,317	-1.31(-1.47%)
Jun 20, 2023	89.55	90.88	88.21	89.38	5,847,366	-0.77(-0.85%)
Jun 16, 2023	91.79	92.08	89.61	90.15	28,125,308	-0.85(-0.93%)
Jun 15, 2023	91.29	92.00	90.65	91.00	8,488,962	+10.48(+13.02%)
May 08, 2023	81.24	81.72	79.58	80.52	3,421,489	-0.70(-0.86%)
May 05, 2023	77.66	81.58	77.33	81.22	7,088,142	+3.39(+4.36%)
May 04, 2023	78.00	79.26	77.09	77.83	5,182,694	-0.75(-0.95%)
May 03, 2023	79.05	80.37	78.43	78.58	5,126,442	-0.59(-0.75%)
May 02, 2023	79.38	81.38	77.87	79.17	8,324,628	+0.84(+1.07%)
May 01, 2023	74.89	78.98	74.17	78.33	16,263,050	+6.37(+8.85%)
Apr 28, 2023	69.97	72.06	68.84	71.96	10,315,936	+1.98(+2.83%)
Apr 27, 2023	68.68	70.08	66.67	69.98	14,023,332	-1.97(-2.74%)
Apr 26, 2023	71.54	72.44	70.53	71.95	5,871,209	+1.65(+2.35%)
Apr 25, 2023	73.30	73.50	70.27	70.30	7,887,155	-4.08(-5.49%)
Apr 24, 2023	73.77	74.39	73.19	74.38	2,844,783	+0.64(+0.87%)
Apr 21, 2023	74.00	74.21	73.02	73.74	4,194,075	-0.53(-0.71%)
Apr 20, 2023	73.28	75.77	72.18	74.27	7,684,744	-2.64(-3.43%)
Apr 19, 2023	78.14	78.65	76.36	76.91	4,330,661	-2.30(-2.90%)
Apr 18, 2023	79.23	80.07	78.37	79.21	4,168,381	+0.80(+1.02%)
Apr 17, 2023	77.08	78.56	76.69	78.41	3,808,567	+0.49(+0.63%)
Apr 14, 2023	77.60	79.42	76.60	77.92	3,725,292	+0.33(+0.43%)
Apr 13, 2023	76.67	78.11	75.90	77.59	3,289,543	+1.11(+1.45%)
Apr 12, 2023	78.78	78.79	76.32	76.48	4,909,264	-0.74(-0.96%)
Apr 11, 2023	78.63	78.93	77.05	77.22	3,608,565	-0.48(-0.62%)
Apr 10, 2023	74.65	77.88	74.54	77.70	4,284,447	+2.36(+3.13%)
Apr 06, 2023	75.24	76.37	74.39	75.34	3,530,709	-1.20(-1.57%)
Apr 05, 2023	77.46	77.88	75.42	76.54	4,941,510	-1.95(-2.48%)
Apr 04, 2023	81.51	81.51	77.84	78.49	5,617,518	-2.65(-3.27%)
Apr 03, 2023	81.71	82.21	79.88	81.14	4,430,986	-1.18(-1.43%)
Mar 31, 2023	81.58	82.55	81.04	82.32	5,852,336	+0.49(+0.60%)
Mar 30, 2023	81.03	82.52	80.57	81.83	6,132,288	+1.96(+2.45%)
Mar 29, 2023	78.28	80.69	77.18	79.87	7,228,138	+3.34(+4.36%)
Mar 28, 2023	75.10	77.71	73.69	76.53	12,413,274	+0.86(+1.14%)
Mar 27, 2023	78.05	78.18	74.47	75.67	10,190,554	-2.14(-2.75%)
Mar 24, 2023	79.82	80.48	77.10	77.81	5,794,102	-3.16(-3.90%)
Mar 23, 2023	80.12	82.87	78.79	80.97	6,178,976	+2.15(+2.73%)
Mar 22, 2023	81.52	82.39	78.41	78.82	5,511,786	-2.53(-3.11%)
Mar 21, 2023	80.89	82.87	79.81	81.35	4,836,917	+1.37(+1.71%)
Mar 20, 2023	78.73	80.52	77.59	79.98	4,822,046	+1.70(+2.17%)
Mar 17, 2023	80.31	80.53	77.70	78.28	6,981,775	-2.22(-2.76%)
Mar 16, 2023	77.63	80.85	77.00	80.50	7,308,581	+2.50(+3.21%)
Mar 15, 2023	79.11	79.85	76.14	78.00	7,548,083	-3.20(-3.94%)
Mar 14, 2023	80.16	82.75	79.47	81.20	6,097,868	+3.45(+4.44%)
Mar 13, 2023	76.71	79.14	76.37	77.75	6,912,652	-0.63(-0.80%)
Mar 10, 2023	82.34	82.60	77.53	78.38	6,366,543	-3.03(-3.72%)
Mar 09, 2023	82.88	84.97	81.26	81.41	8,303,364	-1.69(-2.03%)
Mar 08, 2023	79.72	83.40	79.62	83.10	8,935,193	+4.40(+5.59%)
Mar 07, 2023	78.03	79.60	77.83	78.70	6,443,707	+1.29(+1.67%)
Mar 06, 2023	79.46	79.81	76.98	77.41	5,046,821	-1.53(-1.94%)
Mar 03, 2023	76.98	79.07	76.05	78.94	6,046,688	+2.19(+2.85%)
Mar 02, 2023	73.56	77.31	72.00	76.75	14,198,674	-1.48(-1.89%)
Mar 01, 2023	78.12	79.24	77.31	78.23	4,701,554	+0.82(+1.06%)
Feb 28, 2023	77.51	78.73	76.82	77.41	6,795,760	-0.32(-0.41%)
Feb 27, 2023	77.69	78.80	76.63	77.73	6,844,372	+1.45(+1.90%)
Feb 24, 2023	77.10	77.12	75.52	76.28	16,847,248	-2.11(-2.69%)
Feb 23, 2023	79.38	79.91	76.19	78.39	14,745,552	-0.17(-0.22%)
Feb 22, 2023	79.45	79.91	77.68	78.56	5,664,809	-0.72(-0.91%)
Feb 21, 2023	80.40	81.76	79.05	79.28	6,310,514	-2.58(-3.15%)
Feb 17, 2023	83.39	83.63	80.38	81.86	7,136,714	-2.27(-2.70%)
Feb 16, 2023	85.12	86.68	83.88	84.13	5,868,448	-2.58(-2.98%)
Feb 15, 2023	85.67	87.02	85.46	86.71	6,710,020	-0.17(-0.20%)
Feb 14, 2023	83.60	87.41	83.35	86.88	6,031,068	+2.50(+2.96%)
Feb 13, 2023	84.63	84.77	83.66	84.38	5,707,355	+0.58(+0.69%)
Feb 10, 2023	83.76	84.11	82.20	83.80	6,678,175	-0.95(-1.12%)
Feb 09, 2023	85.13	87.55	83.97	84.75	9,178,007	+1.15(+1.38%)
Feb 08, 2023	84.27	85.20	82.93	83.60	10,005,230	-1.93(-2.26%)
Feb 07, 2023	81.06	86.15	80.84	85.53	11,487,447	+5.13(+6.38%)
Feb 06, 2023	77.75	84.70	77.50	80.40	15,901,159	-0.49(-0.61%)
Feb 03, 2023	80.00	83.25	79.40	80.89	8,475,470	-1.23(-1.50%)
Feb 02, 2023	78.97	82.22	78.14	82.12	9,217,388	+4.28(+5.50%)
Feb 01, 2023	73.92	78.50	73.69	77.84	9,140,118	+4.39(+5.98%)
Jan 31, 2023	71.20	73.48	71.07	73.45	5,066,178	+2.43(+3.42%)
Jan 30, 2023	72.72	73.23	70.86	71.02	4,782,609	-2.65(-3.60%)
Jan 27, 2023	73.53	74.82	73.22	73.67	4,404,954	-0.01(-0.01%)
Jan 26, 2023	72.89	73.90	71.16	73.68	5,874,596	+1.87(+2.60%)
Jan 25, 2023	68.96	71.86	68.76	71.81	5,095,381	+1.73(+2.47%)
Jan 24, 2023	70.00	71.20	69.25	70.08	4,538,162	-0.72(-1.02%)
Jan 23, 2023	67.67	71.27	67.39	70.80	7,580,348	+4.54(+6.85%)
Jan 20, 2023	64.68	66.40	63.91	66.26	5,133,429	+2.77(+4.36%)
Jan 19, 2023	65.72	65.88	63.20	63.49	5,883,228	-2.84(-4.28%)
Jan 18, 2023	67.34	68.52	66.10	66.33	5,834,165	+0.46(+0.70%)
Jan 17, 2023	65.29	66.73	64.57	65.87	3,902,055	+0.72(+1.11%)
Jan 13, 2023	64.40	65.22	63.28	65.15	3,409,022	+0.22(+0.34%)
Jan 12, 2023	65.00	65.60	63.29	64.93	4,804,620	+0.30(+0.46%)
Jan 11, 2023	64.46	64.85	63.08	64.63	4,887,967	+0.36(+0.56%)
Jan 10, 2023	61.55	64.45	61.30	64.27	8,246,974	-0.38(-0.59%)
Jan 09, 2023	64.60	66.29	64.23	64.65	6,407,542	+2.18(+3.49%)
Jan 06, 2023	60.85	62.74	59.75	62.47	7,144,463	+2.73(+4.57%)
Jan 05, 2023	61.12	63.77	59.61	59.74	9,251,245	-2.46(-3.95%)
Jan 04, 2023	62.68	63.39	61.15	62.20	6,187,736	+0.59(+0.96%)
Jan 03, 2023	63.95	64.14	61.07	61.61	4,364,499	-0.76(-1.22%)
Dec 30, 2022	61.53	62.44	60.87	62.37	2,650,184	-0.34(-0.54%)
Dec 29, 2022	61.85	63.05	61.09	62.71	5,253,300	+2.43(+4.03%)
Dec 28, 2022	60.71	61.80	59.77	60.28	3,575,918	-1.08(-1.76%)
Dec 27, 2022	61.94	62.17	60.98	61.36	5,070,614	-1.03(-1.65%)
Dec 23, 2022	61.44	62.54	60.69	62.39	3,351,501	+0.27(+0.43%)
Dec 22, 2022	63.28	63.28	60.68	62.12	9,875,156	-2.92(-4.49%)
Dec 21, 2022	64.74	66.05	64.63	65.04	5,060,944	+1.01(+1.58%)
Dec 20, 2022	63.34	64.98	62.61	64.03	4,569,055	-0.12(-0.19%)
Dec 19, 2022	65.45	65.76	62.90	64.15	6,366,661	-1.23(-1.88%)
Dec 16, 2022	63.90	65.81	63.52	65.38	8,463,645	+1.12(+1.74%)
Dec 15, 2022	65.65	66.17	63.52	64.26	12,351,434	-3.33(-4.93%)
Dec 14, 2022	71.17	71.55	67.01	67.59	10,938,324	-3.97(-5.55%)
Dec 13, 2022	74.88	74.88	70.43	71.56	4,856,843	+0.57(+0.80%)
Dec 12, 2022	69.69	71.00	68.91	70.99	5,151,332	+0.46(+0.65%)
Dec 09, 2022	71.05	72.24	70.36	70.53	3,530,214	-1.63(-2.26%)
Dec 08, 2022	71.20	73.23	70.69	72.16	4,363,975	+2.02(+2.88%)
Dec 07, 2022	68.76	70.89	68.43	70.14	3,030,467	+0.40(+0.57%)
Dec 06, 2022	71.86	71.86	69.19	69.74	4,905,533	-1.83(-2.56%)
Dec 05, 2022	72.77	73.21	70.52	71.57	4,064,738	-1.47(-2.01%)
Dec 02, 2022	71.82	73.12	70.96	73.04	4,801,254	-0.95(-1.28%)
Dec 01, 2022	75.50	75.92	72.77	73.99	4,904,533	-1.21(-1.61%)
Nov 30, 2022	70.85	75.31	69.76	75.20	7,603,483	+4.48(+6.33%)
Nov 29, 2022	70.37	71.36	69.60	70.72	4,039,119	+0.76(+1.09%)
Nov 28, 2022	72.16	72.84	69.54	69.96	6,493,536	-3.44(-4.69%)
Nov 25, 2022	73.80	74.61	73.37	73.40	2,005,985	-0.60(-0.81%)
Nov 23, 2022	73.67	76.05	73.48	74.00	4,304,146	+0.26(+0.35%)
Nov 22, 2022	72.09	73.81	71.42	73.74	4,755,621	+2.59(+3.64%)
Nov 21, 2022	71.35	72.00	70.52	71.15	4,134,396	-1.31(-1.81%)
Nov 18, 2022	72.83	73.15	71.42	72.46	4,745,505	+1.35(+1.90%)
Nov 17, 2022	68.20	71.86	67.65	71.11	5,800,847	+0.82(+1.17%)
Nov 16, 2022	72.62	72.65	70.23	70.29	7,868,452	-4.01(-5.40%)
Nov 15, 2022	75.87	76.26	73.08	74.30	7,023,935	+1.47(+2.02%)
Nov 14, 2022	74.31	77.28	72.75	72.83	9,267,911	-2.22(-2.96%)
Nov 11, 2022	72.59	76.14	72.25	75.05	7,264,495	+2.26(+3.10%)
Nov 10, 2022	68.37	73.06	67.89	72.79	10,448,807	+8.96(+14.04%)
Nov 09, 2022	65.58	66.67	63.34	63.83	6,383,341	-3.26(-4.86%)
Nov 08, 2022	66.83	67.85	65.65	67.09	5,586,443	+1.62(+2.47%)
Nov 07, 2022	64.10	65.88	62.65	65.47	6,386,441	+2.27(+3.59%)
Nov 04, 2022	62.00	63.23	60.93	63.20	8,120,188	+4.01(+6.77%)
Nov 03, 2022	59.40	60.86	58.43	59.19	6,630,050	-0.92(-1.53%)
Nov 02, 2022	62.19		60.00	60.11	8,274,937	-1.63(-2.64%)
Nov 01, 2022	62.73	63.80	61.53	61.74	8,317,643	+0.31(+0.50%)
Oct 31, 2022	65.92	67.14	61.23	61.43	17,972,366	-6.05(-8.97%)
Oct 28, 2022	64.82	67.77	63.57	67.48	9,835,761	+2.63(+4.06%)
Oct 27, 2022	65.40	66.36	63.50	64.85	10,070,512	-2.89(-4.27%)
Oct 26, 2022	65.07	68.54	64.41	67.74	9,202,275	+1.15(+1.73%)
Oct 25, 2022	65.43	67.60	65.40	66.59	7,050,723	+1.24(+1.90%)
Oct 24, 2022	66.48	66.90	63.99	65.35	5,918,725	-0.33(-0.50%)
Oct 21, 2022	61.40	65.89	60.91	65.68	8,204,064	+4.16(+6.76%)
Oct 20, 2022	61.00	63.26	60.44	61.52	5,535,100	+0.75(+1.23%)
Oct 19, 2022	60.01	61.74	59.65	60.77	4,200,445	+0.04(+0.07%)
Oct 18, 2022	62.39	62.70	59.47	60.73	5,006,011	+0.94(+1.57%)
Oct 17, 2022	59.56	60.76	59.02	59.79	5,881,612	+2.02(+3.50%)
Oct 14, 2022	61.74	61.94	57.62	57.77	6,374,546	-2.86(-4.72%)
Oct 13, 2022	56.21	61.37	54.93	60.63	10,023,068	+1.68(+2.85%)
Oct 12, 2022	58.85	59.68	58.18	58.95	4,571,985	-0.52(-0.87%)
Oct 11, 2022	60.72	60.88	58.34	59.47	9,113,109	-2.46(-3.97%)
Oct 10, 2022	64.82	64.85	59.68	61.93	8,860,968	-2.90(-4.47%)
Oct 07, 2022	68.01	68.17	63.11	64.83	10,339,341	-5.42(-7.72%)
Oct 06, 2022	69.63	71.58	69.06	70.25	6,464,281	+0.75(+1.07%)
Oct 05, 2022	67.50	69.84	66.88	69.50	5,886,731	+0.58(+0.85%)
Oct 04, 2022	67.00	68.94	66.79	68.92	6,281,600	+4.13(+6.37%)
Oct 03, 2022	63.01	65.53	61.94	64.79	6,393,091	+2.46(+3.95%)
Sep 30, 2022	62.72	64.71	62.29	62.33	5,847,538	-0.61(-0.97%)
Sep 29, 2022	64.00	64.31	61.42	62.94	7,078,616	-2.56(-3.91%)
Sep 28, 2022	63.13	65.89	63.05	65.50	5,070,046	+1.21(+1.88%)
Sep 27, 2022	64.36	65.06	62.74	64.29	4,905,410	+1.59(+2.54%)
Sep 26, 2022	62.91	65.17	62.61	62.70	5,272,328	-0.61(-0.96%)
Sep 23, 2022	63.58	64.18	61.66	63.31	8,260,857	-1.65(-2.54%)
Sep 22, 2022	68.18	68.72	64.17	64.96	6,954,793	-3.38(-4.95%)
Sep 21, 2022	69.07	71.77	68.32	68.34	6,726,659	-0.14(-0.20%)
Sep 20, 2022	69.43	70.03	67.93	68.48	5,054,496	-1.68(-2.39%)
Sep 19, 2022	67.61	70.89	67.52	70.16	6,671,800	+1.22(+1.77%)
Sep 16, 2022	67.11	69.01	66.30	68.94	8,521,198	+0.79(+1.16%)
Sep 15, 2022	68.21	69.49	67.21	68.15	4,638,881	-0.42(-0.61%)
Sep 14, 2022	67.72	69.09	66.27	68.57	6,008,564	+1.70(+2.54%)
Sep 13, 2022	68.59	69.08	66.57	66.87	9,888,326	-5.03(-7.00%)
Sep 12, 2022	71.95	72.33	70.67	71.90	5,592,242	+0.22(+0.31%)
Sep 09, 2022	71.59	72.92	71.02	71.68	8,264,907	+1.13(+1.60%)
Sep 08, 2022	66.66	70.61	66.39	70.55	9,767,523	+3.19(+4.74%)
Sep 07, 2022	66.10	67.89	65.64	67.36	5,835,649	+1.31(+1.98%)
Sep 06, 2022	67.75	67.79	65.03	66.05	6,895,963	-1.46(-2.16%)
Sep 02, 2022	69.63	70.36	66.85	67.51	6,662,258	-0.71(-1.04%)

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.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services