Skip to main content

On Semiconductor (NQ: ON )

74.60 -1.01 (-1.34%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.61 55.23 51.97 52.11 6,886,272 -2.37(-4.35%)
Apr 28, 2022 52.50 54.99 51.60 54.48 6,440,139 +3.27(+6.39%)
Apr 27, 2022 50.83 52.82 50.60 51.21 4,781,126 -0.15(-0.29%)
Apr 26, 2022 52.86 53.27 51.30 51.36 4,326,399 -2.12(-3.96%)
Apr 25, 2022 51.45 53.53 51.07 53.48 4,328,459 +1.70(+3.28%)
Apr 22, 2022 53.20 53.63 51.56 51.78 5,455,840 -1.48(-2.78%)
Apr 21, 2022 56.46 57.47 52.85 53.26 6,365,779 -2.14(-3.86%)
Apr 20, 2022 57.05 57.70 55.33 55.40 4,903,852 -0.98(-1.74%)
Apr 19, 2022 54.87 56.45 54.58 56.38 4,453,087 +1.81(+3.32%)
Apr 18, 2022 52.96 55.43 52.83 54.57 4,538,795 +1.31(+2.46%)
Apr 14, 2022 54.33 54.52 53.24 53.26 3,942,650 -0.99(-1.82%)
Apr 13, 2022 53.45 54.86 52.80 54.25 4,000,127 +1.11(+2.09%)
Apr 12, 2022 54.00 55.04 52.80 53.14 6,965,917 +0.81(+1.55%)
Apr 11, 2022 51.78 53.98 51.55 52.33 6,788,956 -0.40(-0.76%)
Apr 08, 2022 53.44 54.00 52.15 52.73 5,967,099 -1.36(-2.51%)
Apr 07, 2022 54.07 55.15 52.70 54.09 5,855,737 +0.39(+0.73%)
Apr 06, 2022 54.53 54.98 53.01 53.70 8,611,139 -2.00(-3.59%)
Apr 05, 2022 59.00 59.25 55.57 55.70 9,530,464 -3.89(-6.53%)
Apr 04, 2022 60.03 60.70 58.63 59.59 7,773,530 -0.04(-0.07%)
Apr 01, 2022 63.17 63.24 58.51 59.63 7,009,342 -2.98(-4.76%)
Mar 31, 2022 64.39 65.38 62.53 62.61 6,176,122 -1.82(-2.82%)
Mar 30, 2022 67.18 67.18 64.05 64.43 5,657,759 -2.93(-4.35%)
Mar 29, 2022 67.15 68.70 65.72 67.36 7,136,877 +2.04(+3.12%)
Mar 28, 2022 63.67 65.40 62.95 65.32 6,482,481 +1.51(+2.37%)
Mar 25, 2022 63.60 63.95 61.73 63.81 6,190,440 +0.23(+0.36%)
Mar 24, 2022 61.19 63.77 60.44 63.58 7,551,569 +3.19(+5.28%)
Mar 23, 2022 61.90 62.25 60.08 60.39 4,108,520 -1.79(-2.88%)
Mar 22, 2022 61.68 63.31 60.93 62.18 5,471,466 +0.25(+0.40%)
Mar 21, 2022 61.13 62.72 60.66 61.93 4,694,217 +0.00(+0.00%)
Mar 18, 2022 60.02 62.36 59.71 61.93 10,766,094 +1.17(+1.93%)
Mar 17, 2022 59.31 60.79 58.50 60.76 4,879,631 +0.65(+1.08%)
Mar 16, 2022 57.77 60.66 57.31 60.11 6,351,821 +3.45(+6.09%)
Mar 15, 2022 53.62 56.82 53.15 56.66 5,979,145 +2.75(+5.10%)
Mar 14, 2022 55.40 56.22 53.28 53.91 6,042,853 -1.98(-3.54%)
Mar 11, 2022 58.39 58.70 55.81 55.89 4,233,179 -1.74(-3.02%)
Mar 10, 2022 57.07 58.00 55.99 57.63 2,998,226 -0.80(-1.37%)
Mar 09, 2022 58.38 58.94 57.14 58.43 5,593,467 +2.64(+4.73%)
Mar 08, 2022 54.26 58.43 53.01 55.79 7,524,689 +2.27(+4.24%)
Mar 07, 2022 58.10 58.89 53.50 53.52 10,018,452 -4.81(-8.25%)
Mar 04, 2022 60.18 61.01 57.27 58.33 6,569,890 -3.18(-5.17%)
Mar 03, 2022 62.29 63.30 61.17 61.51 5,647,948 -1.36(-2.16%)
Mar 02, 2022 60.54 63.33 60.33 62.87 6,252,835 +3.22(+5.40%)
Mar 01, 2022 62.51 63.42 58.91 59.65 7,334,181 -2.96(-4.73%)
Feb 28, 2022 61.82 63.12 61.13 62.61 6,775,310 -0.89(-1.40%)
Feb 25, 2022 61.00 63.56 60.95 63.50 6,917,476 +2.42(+3.96%)
Feb 24, 2022 54.88 61.29 54.47 61.08 7,445,984 +3.33(+5.77%)
Feb 23, 2022 59.48 61.13 57.55 57.75 6,117,087 -0.69(-1.18%)
Feb 22, 2022 58.81 60.88 57.35 58.44 7,242,719 -1.76(-2.92%)
Feb 18, 2022 60.20 0 +0.01(+0.02%)
Feb 17, 2022 61.79 61.99 59.98 60.19 6,399,083 -2.92(-4.63%)
Feb 16, 2022 61.37 63.80 60.86 63.11 4,196,821 +0.87(+1.40%)
Feb 15, 2022 59.89 62.33 59.89 62.24 6,386,170 +3.58(+6.10%)
Feb 14, 2022 59.30 60.70 57.86 58.66 6,847,028 -0.31(-0.53%)
Feb 11, 2022 63.43 63.72 58.31 58.97 12,377,884 -4.45(-7.02%)
Feb 10, 2022 65.60 67.01 62.97 63.42 9,457,187 -3.66(-5.46%)
Feb 09, 2022 66.27 67.13 64.63 67.08 9,881,090 +1.11(+1.68%)
Feb 08, 2022 62.13 66.66 61.62 65.97 11,574,649 +3.71(+5.96%)
Feb 07, 2022 59.88 64.22 59.31 62.26 20,485,318 +4.84(+8.43%)
Feb 04, 2022 56.43 57.90 55.25 57.42 10,143,984 +1.21(+2.15%)
Feb 03, 2022 58.76 56.15 56.21 7,925,726 -4.87(-7.97%)
Feb 02, 2022 60.60 61.33 59.20 61.08 7,755,781 +1.43(+2.40%)
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.