Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	66.22	68.96	66.17	68.06	12,843,624	+1.68(+2.53%)
Apr 25, 2024	65.55	67.32	65.47	66.38	9,329,108	+0.85(+1.30%)
Apr 24, 2024	67.17	67.45	64.33	65.53	12,810,348	+3.85(+6.24%)
Apr 23, 2024	60.58	61.98	60.37	61.68	6,918,796	+1.03(+1.70%)
Apr 22, 2024	61.02	61.31	59.34	60.65	7,414,779	-0.06(-0.10%)
Apr 19, 2024	61.15	62.51	60.26	60.71	9,859,218	-2.22(-3.53%)
Apr 18, 2024	63.01	63.77	61.51	62.93	8,436,847	-1.54(-2.39%)
Apr 17, 2024	65.28	65.87	64.11	64.47	6,888,200	-0.25(-0.39%)
Apr 16, 2024	65.40	65.50	64.06	64.72	5,214,099	-0.92(-1.40%)
Apr 15, 2024	67.85	67.95	64.88	65.64	7,076,864	-1.00(-1.50%)
Apr 12, 2024	69.19	69.38	66.56	66.64	7,453,644	-3.96(-5.61%)
Apr 11, 2024	69.64	70.77	69.06	70.60	5,262,867	+1.37(+1.98%)
Apr 10, 2024	69.23	70.02	68.39	69.23	4,859,364	-1.71(-2.41%)
Apr 09, 2024	69.83	71.98	69.64	70.94	6,344,696	+2.19(+3.19%)
Apr 08, 2024	69.31	70.36	68.58	68.75	3,914,833	-0.57(-0.82%)
Apr 05, 2024	69.10	69.67	68.11	69.32	7,565,481	+0.22(+0.32%)
Apr 04, 2024	71.39	72.54	68.80	69.10	7,279,744	-1.63(-2.30%)
Apr 03, 2024	70.29	71.51	69.87	70.73	5,255,606	+0.25(+0.35%)
Apr 02, 2024	71.80	72.00	70.31	70.48	7,106,190	-3.37(-4.56%)

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.