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

On Semiconductor (NQ: ON )

64.75 -0.89 (-1.36%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 16, 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 (%)
Mar 29, 2018 24.46 24.46 24.46 0 +0.65(+2.73%)
Mar 28, 2018 24.84 24.95 23.79 23.81 9,042,849 -1.15(-4.61%)
Mar 27, 2018 26.26 26.59 24.78 24.96 7,900,360 -1.16(-4.44%)
Mar 26, 2018 25.70 26.19 25.36 26.12 6,623,161 +1.08(+4.31%)
Mar 23, 2018 25.82 26.00 25.04 25.04 9,466,248 -0.86(-3.32%)
Mar 22, 2018 26.03 26.29 25.46 25.90 7,597,998 -0.60(-2.26%)
Mar 21, 2018 26.01 26.79 26.00 26.50 11,340,791 +0.55(+2.12%)
Mar 20, 2018 25.56 26.06 25.55 25.95 5,566,589 +0.44(+1.72%)
Mar 19, 2018 25.57 25.79 24.92 25.51 7,717,316 -0.36(-1.39%)
Mar 16, 2018 25.71 26.05 25.58 25.87 5,560,857 +0.11(+0.43%)
Mar 15, 2018 26.00 26.05 25.48 25.76 3,611,420 +0.02(+0.08%)
Mar 14, 2018 26.35 26.40 25.57 25.74 5,858,971 -0.28(-1.08%)
Mar 13, 2018 27.08 27.10 25.80 26.02 6,029,292 -0.78(-2.91%)
Mar 12, 2018 26.67 26.86 26.30 26.80 4,681,347 +0.21(+0.79%)
Mar 09, 2018 26.16 26.77 26.16 26.59 8,616,731 +0.53(+2.03%)
Mar 08, 2018 25.90 26.10 25.67 26.06 6,675,220 +0.30(+1.16%)
Mar 07, 2018 25.82 25.76 9,042,293 +0.29(+1.14%)
Mar 06, 2018 24.65 25.73 24.50 25.47 13,344,024 +1.01(+4.13%)
Mar 05, 2018 24.22 24.55 24.12 24.46 5,872,581 +0.03(+0.12%)
Mar 02, 2018 23.59 24.45 23.43 24.43 5,281,794 +0.57(+2.39%)
Mar 01, 2018 24.03 24.22 23.36 23.86 8,274,779 -0.06(-0.25%)
Feb 28, 2018 24.51 24.55 23.87 23.92 7,267,833 -0.41(-1.69%)
Feb 27, 2018 24.35 24.95 24.31 24.33 9,704,611 -0.04(-0.16%)
Feb 26, 2018 23.77 24.37 23.71 24.37 7,090,499 +0.63(+2.65%)
Feb 23, 2018 23.36 23.74 23.29 23.74 4,417,141 +0.60(+2.59%)
Feb 22, 2018 23.00 23.14 4,563,931 -0.09(-0.39%)
Feb 21, 2018 23.72 23.77 23.22 23.23 6,121,776 -0.33(-1.40%)
Feb 20, 2018 22.71 23.84 22.68 23.56 7,357,715 +1.02(+4.53%)
Feb 16, 2018 22.54 22.54 22.54 0 -0.26(-1.14%)
Feb 15, 2018 22.67 22.81 22.14 22.80 6,622,765 +0.46(+2.06%)
Feb 14, 2018 21.73 22.37 21.64 22.34 7,454,596 +0.58(+2.67%)
Feb 13, 2018 21.78 21.76 7,815,407 +0.42(+1.97%)
Feb 12, 2018 21.41 21.48 20.95 21.34 7,607,474 +0.19(+0.90%)
Feb 09, 2018 21.24 21.35 20.21 21.15 13,112,366 +0.34(+1.63%)
Feb 08, 2018 22.27 22.48 20.80 20.81 9,966,768 -1.25(-5.67%)
Feb 07, 2018 22.47 22.62 22.03 22.06 12,055,660 -0.62(-2.73%)
Feb 06, 2018 22.42 23.30 22.11 22.68 14,763,363 -0.17(-0.74%)
Feb 05, 2018 23.49 24.05 22.33 22.85 12,579,854 -0.84(-3.55%)
Feb 02, 2018 24.31 24.46 23.65 23.69 13,296,413 -0.63(-2.59%)
Feb 01, 2018 24.72 24.97 24.21 24.32 7,449,847 -0.42(-1.70%)
Jan 31, 2018 25.04 25.15 24.56 24.74 6,185,372 +0.00(+0.00%)
Jan 30, 2018 25.08 25.20 24.67 24.74 7,248,619 -0.68(-2.68%)
Jan 29, 2018 25.01 25.52 24.90 25.42 6,563,004 +0.28(+1.11%)
Jan 26, 2018 24.41 25.14 24.16 25.14 10,204,065 +1.32(+5.54%)
Jan 25, 2018 24.91 25.08 23.77 23.82 11,520,374 -0.77(-3.13%)
Jan 24, 2018 24.66 25.16 24.00 24.59 14,479,016 -0.56(-2.23%)
Jan 23, 2018 25.50 25.60 25.09 25.15 7,291,379 -0.22(-0.87%)
Jan 22, 2018 25.17 25.40 24.96 25.37 6,865,979 +0.33(+1.32%)
Jan 19, 2018 24.92 25.17 24.50 25.04 6,543,511 +0.30(+1.21%)
Jan 18, 2018 24.06 24.98 23.90 24.74 12,369,647 +0.82(+3.43%)
Jan 17, 2018 23.62 24.05 23.57 23.92 6,988,654 +0.42(+1.79%)
Jan 16, 2018 23.82 24.07 23.32 23.50 6,562,770 -0.07(-0.30%)
Jan 12, 2018 23.57 23.57 23.57 0 +0.49(+2.12%)
Jan 11, 2018 22.80 23.23 22.64 23.08 6,446,558 +0.44(+1.94%)
Jan 10, 2018 22.81 22.64 6,137,320 -0.28(-1.22%)
Jan 09, 2018 22.88 23.03 22.48 22.92 5,407,235 -0.05(-0.22%)
Jan 08, 2018 22.85 23.06 22.57 22.97 3,271,438 +0.14(+0.61%)
Jan 05, 2018 22.85 22.95 22.62 22.83 4,773,694 +0.05(+0.22%)
Jan 04, 2018 23.17 23.19 22.59 22.78 5,719,730 +0.00(+0.00%)
Jan 03, 2018 22.00 22.86 21.81 22.78 7,889,746 +0.97(+4.45%)
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.