Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.830 9.920 9.689 9.860 2,697,760 -0.01(-0.10%)
Mar 30, 2011 9.960 10.02 9.760 9.870 4,182,357 -0.06(-0.60%)
Mar 29, 2011 9.980 10.03 9.810 9.930 2,781,856 -0.05(-0.50%)
Mar 28, 2011 10.11 10.22 9.965 9.980 4,463,898 -0.11(-1.09%)
Mar 25, 2011 10.08 10.17 9.970 10.09 4,706,469 +0.14(+1.41%)
Mar 24, 2011 9.950 10.12 9.820 9.950 4,857,849 +0.09(+0.91%)
Mar 23, 2011 9.710 9.870 9.630 9.860 4,609,212 +0.10(+1.02%)
Mar 22, 2011 9.840 9.840 9.680 9.760 8,098,450 -0.13(-1.31%)
Mar 21, 2011 9.880 9.930 9.730 9.890 6,976,150 +0.23(+2.38%)
Mar 18, 2011 9.810 9.840 9.470 9.660 9,909,053 -0.07(-0.72%)
Mar 17, 2011 9.680 10.03 9.650 9.730 14,675,929 +0.15(+1.57%)
Mar 16, 2011 9.790 9.930 9.411 9.580 10,099,445 -0.21(-2.15%)
Mar 15, 2011 9.550 9.870 9.400 9.790 12,506,770 -0.32(-3.17%)
Mar 14, 2011 10.16 10.18 9.860 10.11 7,998,344 -0.17(-1.61%)
Mar 11, 2011 10.07 10.39 10.04 10.28 4,578,151 +0.09(+0.83%)
Mar 10, 2011 10.09 10.32 9.960 10.19 6,818,328 -0.12(-1.16%)
Mar 09, 2011 10.64 10.65 10.26 10.31 6,960,490 -0.43(-4.00%)
Mar 08, 2011 10.75 10.85 10.58 10.74 4,616,092 +0.03(+0.28%)
Mar 07, 2011 11.17 11.18 10.52 10.71 7,957,821 -0.44(-3.95%)
Mar 04, 2011 11.38 11.49 11.01 11.15 9,676,717 +0.07(+0.63%)
Mar 03, 2011 11.20 11.29 10.98 11.08 7,003,248 -0.01(-0.09%)
Mar 02, 2011 11.19 11.59 11.00 11.09 10,406,409 +0.13(+1.19%)
Mar 01, 2011 11.22 11.28 10.85 10.96 6,567,487 -0.19(-1.70%)
Feb 28, 2011 11.41 11.44 11.05 11.15 3,887,442 -0.23(-2.02%)
Feb 25, 2011 11.16 11.45 11.12 11.38 4,697,199 +0.28(+2.52%)
Feb 24, 2011 10.79 11.14 10.70 11.10 7,068,480 +0.26(+2.40%)
Feb 23, 2011 10.88 10.88 10.33 10.84 11,101,526 -0.06(-0.55%)
Feb 22, 2011 11.27 11.38 10.88 10.90 9,372,760 -0.71(-6.07%)
Feb 18, 2011 11.75 11.76 11.51 11.61 3,365,698 -0.13(-1.15%)
Feb 17, 2011 11.64 11.87 11.60 11.74 7,438,512 +0.11(+0.94%)
Feb 16, 2011 11.60 11.70 11.44 11.63 5,995,035 +0.11(+0.93%)
Feb 15, 2011 11.65 11.72 11.43 11.52 5,240,362 -0.13(-1.09%)
Feb 14, 2011 11.30 11.65 11.28 11.65 5,839,128 +0.33(+2.92%)
Feb 11, 2011 11.21 11.43 11.15 11.32 7,470,729 +0.13(+1.16%)
Feb 10, 2011 11.11 11.39 11.04 11.19 7,395,160 -0.11(-0.97%)
Feb 09, 2011 11.44 11.59 11.21 11.30 7,903,004 -0.25(-2.16%)
Feb 08, 2011 11.62 11.65 11.46 11.55 6,565,923 -0.01(-0.09%)
Feb 07, 2011 11.55 11.83 11.47 11.56 8,537,988 +0.02(+0.17%)
Feb 04, 2011 11.16 11.69 11.16 11.54 13,140,209 +0.38(+3.36%)
Feb 03, 2011 11.27 11.54 11.01 11.16 14,303,409 -0.34(-2.91%)
Feb 02, 2011 11.49 11.78 11.29 11.50 12,850,074 +0.14(+1.23%)
Feb 01, 2011 11.10 11.57 11.06 11.36 15,378,145 +0.31(+2.81%)
Jan 31, 2011 10.94 11.16 10.85 11.05 10,808,335 +0.12(+1.10%)
Jan 28, 2011 11.38 11.41 10.87 10.93 10,914,925 -0.43(-3.78%)
Jan 27, 2011 11.42 11.50 11.24 11.36 7,589,527 +0.06(+0.53%)
Jan 26, 2011 11.39 11.45 11.21 11.30 7,034,139 +0.07(+0.62%)
Jan 25, 2011 11.27 11.28 11.11 11.23 5,925,115 -0.04(-0.35%)
Jan 24, 2011 10.85 11.35 10.84 11.27 9,111,049 +0.42(+3.87%)
Jan 21, 2011 11.21 11.25 10.80 10.85 7,544,467 -0.22(-1.99%)
Jan 20, 2011 11.06 11.12 10.76 11.07 8,924,079 -0.15(-1.34%)
Jan 19, 2011 11.49 11.57 11.19 11.22 13,417,085 -0.38(-3.28%)
Jan 18, 2011 11.67 11.75 11.53 11.60 9,835,110 -0.04(-0.34%)
Jan 14, 2011 11.37 11.95 11.30 11.64 20,635,652 +0.21(+1.84%)
Jan 13, 2011 11.50 11.61 11.31 11.43 17,473,228 +0.06(+0.53%)
Jan 12, 2011 11.10 11.44 10.98 11.37 13,057,112 +0.25(+2.29%)
Jan 11, 2011 11.00 11.15 10.91 11.12 11,576,587 +0.12(+1.05%)
Jan 10, 2011 10.85 11.00 10.66 11.00 12,952,795 +0.22(+2.04%)
Jan 07, 2011 10.53 10.78 10.45 10.78 12,847,070 +0.36(+3.48%)
Jan 06, 2011 10.32 10.44 10.26 10.42 6,472,378 +0.13(+1.24%)
Jan 05, 2011 10.19 10.30 10.06 10.29 7,560,916 +0.06(+0.59%)
Jan 04, 2011 9.950 10.30 9.910 10.23 14,494,361 +0.36(+3.65%)
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.