On Semiconductor (NQ: ON )

38.52 USD +1.81 (+4.93%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
Jan 02, 2020 24.75 25.08 24.40 25.06 5,650,981 +0.68(+2.79%)
Dec 31, 2019 24.25 24.48 24.10 24.38 2,451,500 +0.09(+0.37%)
Dec 30, 2019 24.47 24.47 24.00 24.29 2,734,549 -0.20(-0.82%)
Dec 27, 2019 24.61 24.68 24.39 24.49 3,432,300 -0.06(-0.24%)
Dec 26, 2019 24.52 24.70 24.40 24.55 2,457,733 +0.08(+0.33%)
Dec 24, 2019 24.35 24.49 24.26 24.47 1,308,800 +0.02(+0.08%)
Dec 23, 2019 24.15 24.55 24.10 24.45 4,185,050 +0.33(+1.37%)
Dec 20, 2019 23.95 24.19 23.84 24.12 4,963,400 +0.24(+1.01%)
Dec 19, 2019 23.90 24.03 23.64 23.88 4,389,226 +0.08(+0.34%)
Dec 18, 2019 23.45 23.90 23.36 23.80 4,255,985 +0.17(+0.72%)
Dec 17, 2019 23.50 23.65 23.40 23.63 4,132,689 +0.17(+0.72%)
Dec 16, 2019 23.19 23.62 23.19 23.46 3,249,269 +0.33(+1.43%)
Dec 13, 2019 23.00 23.58 22.88 23.13 4,653,000 -0.03(-0.13%)
Dec 12, 2019 22.37 23.18 22.28 23.16 4,277,510 +0.74(+3.30%)
Dec 11, 2019 21.99 22.48 21.97 22.42 2,542,004 +0.44(+2.00%)
Dec 10, 2019 21.87 22.19 21.76 21.98 2,582,736 +0.15(+0.69%)
Dec 09, 2019 22.14 22.14 21.83 21.83 2,784,716 -0.31(-1.40%)
Dec 06, 2019 21.99 22.27 21.91 22.14 3,297,700 +0.49(+2.26%)
Dec 05, 2019 21.53 21.73 21.25 21.65 4,324,108 +0.26(+1.22%)
Dec 04, 2019 21.11 21.53 20.99 21.39 4,520,733 +0.72(+3.48%)
Dec 03, 2019 20.85 20.98 20.55 20.67 6,388,855 -0.69(-3.23%)
Dec 02, 2019 21.64 21.74 21.17 21.36 2,907,917 -0.11(-0.51%)
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 20.51 20.77 3,092,431 -0.01(-0.05%)
Nov 20, 2019 20.97 21.27 20.67 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.