On Semiconductor (NQ: ON )

52.97 +2.50 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.800 6.872 6.650 6.750 9,340,135 -0.09(-1.32%)
Jul 29, 2010 7.120 7.140 6.730 6.840 10,381,246 -0.21(-2.98%)
Jul 28, 2010 7.120 7.230 7.000 7.050 7,034,736 -0.11(-1.54%)
Jul 27, 2010 7.430 7.450 7.090 7.160 8,685,326 -0.26(-3.50%)
Jul 26, 2010 7.270 7.420 7.070 7.420 6,744,658 +0.13(+1.78%)
Jul 23, 2010 7.280 7.383 7.210 7.290 5,448,567 -0.03(-0.41%)
Jul 22, 2010 7.130 7.370 7.120 7.320 5,679,767 +0.24(+3.39%)
Jul 21, 2010 7.340 7.356 7.040 7.080 8,501,527 -0.19(-2.61%)
Jul 20, 2010 6.990 7.290 6.870 7.270 10,121,639 +0.05(+0.69%)
Jul 19, 2010 7.090 7.242 7.030 7.220 5,263,739 +0.17(+2.41%)
Jul 16, 2010 7.010 7.300 6.901 7.050 13,730,614 +0.01(+0.14%)
Jul 15, 2010 6.900 7.060 6.690 7.040 11,420,793 +0.10(+1.44%)
Jul 14, 2010 7.000 7.090 6.860 6.940 6,510,629 +0.01(+0.14%)
Jul 13, 2010 6.800 6.960 6.800 6.930 5,764,462 +0.17(+2.51%)
Jul 12, 2010 6.750 6.900 6.638 6.760 6,159,416 +0.01(+0.16%)
Jul 09, 2010 6.690 6.770 6.610 6.749 3,821,783 +0.06(+0.88%)
Jul 08, 2010 6.740 6.770 6.560 6.690 5,716,763 +0.05(+0.75%)
Jul 07, 2010 6.310 6.670 6.310 6.640 4,924,283 +0.33(+5.23%)
Jul 06, 2010 6.490 6.500 6.240 6.310 5,707,223 +0.00(+0.00%)
Jul 02, 2010 6.430 6.440 6.180 6.310 4,996,703 -0.09(-1.41%)
Jul 01, 2010 6.400 6.540 6.170 6.400 10,462,523 +0.02(+0.31%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
Jun 01, 2010 7.280 7.430 7.140 7.150 7,805,121 -0.16(-2.19%)
May 28, 2010 7.490 7.530 7.190 7.310 8,419,201 -0.18(-2.40%)
May 27, 2010 7.320 7.525 7.260 7.490 7,846,024 +0.33(+4.54%)
May 26, 2010 7.250 7.395 7.090 7.165 9,590,117 +0.01(+0.21%)
May 25, 2010 7.070 7.200 6.900 7.150 16,372,565 -0.19(-2.59%)
May 24, 2010 7.300 7.520 7.280 7.340 9,762,088 -0.01(-0.14%)
May 21, 2010 7.100 7.490 7.060 7.350 8,522,814 +0.08(+1.10%)
May 20, 2010 7.200 7.450 7.100 7.270 9,465,890 -0.23(-3.07%)
May 19, 2010 7.470 7.662 7.300 7.500 9,960,092 -0.02(-0.27%)
May 18, 2010 7.890 7.960 7.460 7.520 13,900,433 -0.26(-3.34%)
May 17, 2010 7.780 7.890 7.560 7.780 8,760,883 +0.02(+0.26%)
May 14, 2010 7.850 7.850 7.620 7.760 12,633,734 -0.18(-2.27%)
May 13, 2010 8.020 8.130 7.875 7.940 9,283,331 -0.14(-1.73%)
May 12, 2010 7.880 8.080 7.830 8.080 12,448,081 +0.23(+2.93%)
May 11, 2010 7.990 8.000 7.700 7.850 11,936,905 +0.03(+0.38%)
May 10, 2010 7.740 8.080 7.660 7.820 17,338,576 +0.21(+2.76%)
May 07, 2010 7.380 7.700 7.060 7.610 24,893,912 +0.21(+2.84%)
May 06, 2010 7.940 7.990 6.800 7.400 29,459,706 -0.35(-4.52%)
May 05, 2010 7.840 8.000 7.620 7.750 13,530,102 -0.20(-2.52%)
May 04, 2010 8.030 8.060 7.750 7.950 13,896,189 -0.20(-2.45%)
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.