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

On Semiconductor (NQ: ON )

62.20 -0.73 (-1.15%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 19, 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 (%)
Jun 30, 2023 93.00 95.32 92.61 94.58 5,400,440 +2.50(+2.72%)
Jun 29, 2023 92.00 92.32 90.72 92.08 3,830,729 +0.84(+0.92%)
Jun 28, 2023 90.62 92.78 90.57 91.24 4,344,366 -0.63(-0.69%)
Jun 27, 2023 88.63 91.95 88.10 91.87 5,378,691 +3.25(+3.67%)
Jun 26, 2023 88.64 90.00 87.97 88.62 4,249,388 +1.10(+1.26%)
Jun 23, 2023 86.94 87.98 86.20 87.52 9,254,234 -1.43(-1.61%)
Jun 22, 2023 87.07 89.26 87.00 88.95 4,636,254 +0.88(+1.00%)
Jun 21, 2023 88.77 89.79 87.56 88.07 4,971,317 -1.31(-1.47%)
Jun 20, 2023 89.55 90.88 88.21 89.38 5,847,366 -0.77(-0.85%)
Jun 16, 2023 91.79 92.08 89.61 90.15 28,125,308 -0.85(-0.93%)
Jun 15, 2023 91.29 92.00 90.65 91.00 8,488,962 -1.74(-1.88%)
Jun 14, 2023 92.12 93.35 90.67 92.74 7,148,809 +0.07(+0.08%)
Jun 13, 2023 92.04 93.44 91.34 92.67 7,613,515 +1.61(+1.77%)
Jun 12, 2023 90.19 91.36 89.36 91.06 6,530,874 +2.04(+2.29%)
Jun 09, 2023 91.76 92.68 88.11 89.02 6,365,416 -0.97(-1.08%)
Jun 08, 2023 89.86 90.71 88.71 89.99 4,130,251 +0.75(+0.84%)
Jun 07, 2023 89.14 92.13 89.03 89.24 7,823,184 +0.76(+0.86%)
Jun 06, 2023 85.55 89.11 85.52 88.48 5,217,433 +2.85(+3.33%)
Jun 05, 2023 87.08 87.24 84.95 85.63 3,770,462 -1.20(-1.38%)
Jun 02, 2023 88.80 89.44 85.87 86.83 5,137,320 -1.12(-1.27%)
Jun 01, 2023 84.94 88.31 84.05 87.95 6,930,351 +4.35(+5.20%)
May 31, 2023 82.35 85.25 82.00 83.60 9,834,737 -0.37(-0.44%)
May 30, 2023 89.35 89.83 83.45 83.97 9,083,800 -2.65(-3.06%)
May 26, 2023 82.87 87.77 82.83 86.62 10,518,745 +4.62(+5.63%)
May 25, 2023 80.12 82.71 77.92 82.00 9,586,547 +2.21(+2.77%)
May 24, 2023 80.14 80.86 78.35 79.79 8,635,824 -2.75(-3.33%)
May 23, 2023 84.33 84.64 81.80 82.54 6,675,543 -2.70(-3.17%)
May 22, 2023 83.91 85.59 83.71 85.24 5,090,614 +0.88(+1.04%)
May 19, 2023 86.19 86.46 83.58 84.36 8,190,590 -2.13(-2.46%)
May 18, 2023 86.00 87.07 84.91 86.49 7,624,033 +0.86(+1.00%)
May 17, 2023 84.63 86.90 82.11 85.63 12,762,804 +2.59(+3.12%)
May 16, 2023 82.01 85.39 81.71 83.04 10,998,973 +0.65(+0.79%)
May 15, 2023 81.76 82.46 80.56 82.39 6,124,538 +1.05(+1.29%)
May 12, 2023 81.22 83.04 80.07 81.34 6,478,913 +1.02(+1.27%)
May 11, 2023 79.42 80.75 78.42 80.32 4,437,363 +0.45(+0.56%)
May 10, 2023 80.50 80.72 78.87 79.87 5,186,825 +1.06(+1.35%)
May 09, 2023 79.21 79.94 77.47 78.81 4,735,798 -1.71(-2.12%)
May 08, 2023 81.24 81.72 79.58 80.52 3,421,489 -0.70(-0.86%)
May 05, 2023 77.66 81.58 77.33 81.22 7,088,142 +3.42(+4.40%)
May 04, 2023 78.00 79.26 77.09 77.80 5,182,694 -0.78(-0.99%)
May 03, 2023 79.05 80.37 78.43 78.58 5,126,442 -0.59(-0.75%)
May 02, 2023 79.38 81.38 77.87 79.17 8,324,628 +0.84(+1.07%)
May 01, 2023 74.89 78.98 74.17 78.33 16,263,050 +6.37(+8.85%)
Apr 28, 2023 69.97 72.06 68.84 71.96 10,315,936 +1.98(+2.83%)
Apr 27, 2023 68.68 70.08 66.67 69.98 14,023,332 -1.97(-2.74%)
Apr 26, 2023 71.54 72.44 70.53 71.95 5,871,209 +1.66(+2.36%)
Apr 25, 2023 73.30 73.50 70.27 70.29 7,887,155 -4.09(-5.50%)
Apr 24, 2023 73.77 74.39 73.19 74.38 2,844,783 +0.64(+0.87%)
Apr 21, 2023 74.00 74.21 73.02 73.74 4,194,075 -0.53(-0.71%)
Apr 20, 2023 73.28 75.77 72.18 74.27 7,684,744 -2.64(-3.43%)
Apr 19, 2023 78.14 78.65 76.36 76.91 4,330,661 -2.30(-2.90%)
Apr 18, 2023 79.23 80.07 78.37 79.21 4,168,381 +0.80(+1.02%)
Apr 17, 2023 77.08 78.56 76.69 78.41 3,808,567 +0.49(+0.63%)
Apr 14, 2023 77.60 79.42 76.60 77.92 3,725,292 +0.33(+0.43%)
Apr 13, 2023 76.67 78.11 75.90 77.59 3,289,543 +1.11(+1.45%)
Apr 12, 2023 78.78 78.79 76.32 76.48 4,909,264 -0.74(-0.96%)
Apr 11, 2023 78.63 78.93 77.05 77.22 3,608,565 -0.48(-0.62%)
Apr 10, 2023 74.65 77.88 74.54 77.70 4,284,447 +2.36(+3.13%)
Apr 06, 2023 75.24 76.37 74.39 75.34 3,530,709 -1.20(-1.57%)
Apr 05, 2023 77.46 77.88 75.42 76.54 4,941,510 -1.95(-2.48%)
Apr 04, 2023 81.51 81.51 77.84 78.49 5,617,518 -2.65(-3.27%)
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.