Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
Jun 03, 2019 18.30 18.38 17.96 18.08 7,351,442 +0.32(+1.80%)
May 31, 2019 17.78 18.23 17.69 17.76 8,159,900 -0.35(-1.93%)
May 30, 2019 18.09 18.45 17.99 18.11 5,250,676 +0.04(+0.22%)
May 29, 2019 17.49 18.35 17.39 18.07 8,650,694 +0.35(+1.98%)
May 28, 2019 17.77 17.83 17.31 17.72 6,985,600 +0.04(+0.23%)
May 24, 2019 18.04 18.23 17.67 17.68 5,280,100 -0.22(-1.23%)
May 23, 2019 17.80 17.96 17.50 17.90 10,002,417 -0.26(-1.43%)
May 22, 2019 18.34 18.77 18.16 18.16 7,294,592 -0.59(-3.15%)
May 21, 2019 18.65 19.00 18.58 18.75 9,100,929 +0.42(+2.29%)
May 20, 2019 18.27 18.50 17.87 18.33 10,997,900 -0.44(-2.34%)
May 17, 2019 19.36 19.74 18.72 18.77 9,043,700 -0.98(-4.96%)
May 16, 2019 19.82 20.14 19.56 19.75 8,994,692 -0.49(-2.42%)
May 15, 2019 19.59 20.46 19.59 20.24 6,193,330 +0.26(+1.30%)
May 14, 2019 19.79 20.08 19.56 19.98 5,613,447 +0.38(+1.94%)
May 13, 2019 20.11 20.26 19.42 19.60 12,867,950 -1.38(-6.58%)
May 10, 2019 21.05 21.45 20.43 20.98 5,180,800 -0.17(-0.80%)
May 09, 2019 21.21 21.33 20.72 21.15 8,226,947 -0.60(-2.76%)
May 08, 2019 21.82 22.22 21.69 21.75 6,368,959 -0.37(-1.67%)
May 07, 2019 22.54 22.77 21.82 22.12 9,438,536 -0.84(-3.66%)
May 06, 2019 22.58 23.00 22.52 22.96 7,156,348 -0.56(-2.38%)
May 03, 2019 23.14 23.54 22.97 23.52 6,101,000 +0.59(+2.57%)
May 02, 2019 22.58 23.17 22.40 22.93 5,128,764 +0.33(+1.46%)
May 01, 2019 23.30 23.49 22.55 22.60 6,951,040 -0.46(-1.99%)
Apr 30, 2019 22.88 23.26 22.52 23.06 9,885,678 +0.86(+3.87%)
Apr 29, 2019 22.73 23.50 22.00 22.20 11,892,266 -0.24(-1.07%)
Apr 26, 2019 22.08 22.46 21.68 22.44 7,365,100 +0.03(+0.13%)
Apr 25, 2019 23.08 23.34 21.96 22.41 7,455,678 -0.61(-2.65%)
Apr 24, 2019 22.61 23.48 22.61 23.02 8,209,488 +0.42(+1.86%)
Apr 23, 2019 22.41 22.88 22.38 22.60 6,015,187 +0.14(+0.62%)
Apr 22, 2019 22.61 22.75 22.37 22.46 7,112,307 -0.16(-0.71%)
Apr 18, 2019 22.56 22.69 22.25 22.62 5,253,200 +0.03(+0.13%)
Apr 17, 2019 23.00 23.29 22.32 22.59 5,928,645 -0.15(-0.66%)
Apr 16, 2019 22.67 22.99 22.53 22.74 5,214,623 +0.30(+1.34%)
Apr 15, 2019 22.78 22.90 22.34 22.44 5,370,993 -0.39(-1.71%)
Apr 12, 2019 23.15 23.26 22.73 22.83 5,790,400 +0.08(+0.35%)
Apr 11, 2019 22.99 23.09 22.65 22.75 4,338,984 -0.24(-1.04%)
Apr 10, 2019 22.61 23.04 22.49 22.99 4,898,804 +0.35(+1.55%)
Apr 09, 2019 22.80 22.91 22.57 22.64 4,555,990 -0.28(-1.22%)
Apr 08, 2019 22.63 23.03 22.51 22.92 4,902,569 +0.11(+0.48%)
Apr 05, 2019 22.74 22.87 22.56 22.81 3,345,600 +0.38(+1.69%)
Apr 04, 2019 22.20 22.69 22.12 22.43 4,116,116 +0.06(+0.27%)
Apr 03, 2019 22.05 22.80 21.81 22.37 11,109,895 +0.91(+4.24%)
Apr 02, 2019 21.44 21.65 21.24 21.46 6,812,862 -0.04(-0.19%)
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.