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

On Semiconductor (NQ: ON )

61.38 -1.55 (-2.46%)
Streaming Delayed Price Updated: 1:00 PM 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 (%)
Sep 30, 2016 12.16 12.41 12.16 12.32 6,265,280 +0.22(+1.82%)
Sep 29, 2016 11.93 12.30 11.87 12.10 6,707,286 +0.17(+1.42%)
Sep 28, 2016 11.81 11.97 11.77 11.93 3,389,537 +0.14(+1.19%)
Sep 27, 2016 11.54 11.81 11.47 11.79 4,701,430 +0.18(+1.55%)
Sep 26, 2016 11.81 11.81 11.54 11.61 4,245,247 -0.10(-0.85%)
Sep 23, 2016 12.55 12.55 11.70 11.71 7,093,553 -0.33(-2.74%)
Sep 22, 2016 11.95 12.22 11.88 12.04 11,686,553 +0.26(+2.21%)
Sep 21, 2016 11.70 11.78 11.56 11.78 4,021,229 +0.20(+1.73%)
Sep 20, 2016 11.74 12.00 11.54 11.58 9,069,871 +0.06(+0.52%)
Sep 19, 2016 11.41 11.73 11.31 11.52 10,953,299 +0.21(+1.86%)
Sep 16, 2016 10.84 11.33 10.77 11.31 15,007,487 +0.53(+4.92%)
Sep 15, 2016 10.38 10.80 10.38 10.78 4,614,372 +0.39(+3.75%)
Sep 14, 2016 10.22 10.48 10.12 10.39 4,059,543 +0.15(+1.46%)
Sep 13, 2016 10.42 10.55 10.17 10.24 4,756,485 -0.20(-1.92%)
Sep 12, 2016 10.08 10.48 10.08 10.44 4,646,971 +0.18(+1.75%)
Sep 09, 2016 10.68 10.70 10.26 10.26 5,178,418 -0.48(-4.47%)
Sep 08, 2016 10.90 10.96 10.63 10.74 4,156,777 -0.18(-1.65%)
Sep 07, 2016 10.90 10.97 10.83 10.92 3,886,791 +0.04(+0.37%)
Sep 06, 2016 11.00 11.07 10.84 10.88 2,077,513 -0.15(-1.36%)
Sep 02, 2016 11.00 11.03 11.03 11.03 2,819,700 +0.04(+0.36%)
Sep 01, 2016 10.79 11.02 10.79 10.99 2,670,701 +0.19(+1.76%)
Aug 31, 2016 10.88 10.95 10.78 10.80 3,725,154 -0.09(-0.83%)
Aug 30, 2016 10.95 11.08 10.87 10.89 5,040,828 -0.09(-0.82%)
Aug 29, 2016 11.03 11.11 10.95 10.98 4,045,582 -0.05(-0.45%)
Aug 26, 2016 11.06 11.44 10.97 11.03 12,254,902 +0.02(+0.18%)
Aug 25, 2016 10.67 11.06 10.63 11.01 8,912,616 +0.30(+2.80%)
Aug 24, 2016 10.83 10.89 10.70 10.71 5,566,207 +0.10(+0.94%)
Aug 23, 2016 10.42 10.64 10.42 10.61 4,319,301 +0.25(+2.41%)
Aug 22, 2016 10.25 10.39 10.18 10.36 3,038,783 +0.12(+1.17%)
Aug 19, 2016 10.23 10.38 10.20 10.24 3,474,372 +0.01(+0.10%)
Aug 18, 2016 10.24 10.35 10.21 10.23 2,664,584 -0.07(-0.68%)
Aug 17, 2016 10.22 10.39 10.14 10.30 2,684,788 +0.08(+0.78%)
Aug 16, 2016 10.42 10.44 10.21 10.22 2,615,661 -0.16(-1.54%)
Aug 15, 2016 10.17 10.41 10.12 10.38 4,236,106 +0.28(+2.77%)
Aug 12, 2016 10.29 10.35 10.10 10.10 2,716,291 -0.17(-1.66%)
Aug 11, 2016 10.30 10.37 10.13 10.27 5,836,077 -0.03(-0.29%)
Aug 10, 2016 10.31 10.32 10.03 10.30 5,632,811 -0.03(-0.29%)
Aug 09, 2016 10.13 10.37 10.13 10.33 8,332,839 +0.22(+2.18%)
Aug 08, 2016 10.56 10.61 10.03 10.11 8,989,077 +0.12(+1.20%)
Aug 05, 2016 9.870 10.05 9.780 9.990 4,389,454 +0.21(+2.15%)
Aug 04, 2016 9.680 9.805 9.670 9.780 1,762,707 +0.08(+0.82%)
Aug 03, 2016 9.670 9.730 9.650 9.700 2,218,578 -0.01(-0.10%)
Aug 02, 2016 9.970 9.990 9.690 9.710 2,421,735 -0.32(-3.19%)
Aug 01, 2016 10.04 10.06 9.930 10.03 3,016,936 +0.00(+0.00%)
Jul 29, 2016 10.11 10.11 9.910 10.03 2,717,530 -0.04(-0.40%)
Jul 28, 2016 10.16 10.24 9.955 10.07 3,874,509 -0.13(-1.27%)
Jul 27, 2016 10.21 10.34 10.12 10.20 6,495,966 +0.03(+0.29%)
Jul 26, 2016 9.750 10.21 9.670 10.17 8,474,563 +0.57(+5.94%)
Jul 25, 2016 9.580 9.690 9.530 9.600 1,853,107 +0.04(+0.42%)
Jul 22, 2016 9.500 9.578 9.375 9.560 2,001,164 +0.03(+0.31%)
Jul 21, 2016 9.620 9.685 9.530 9.530 3,669,269 -0.13(-1.35%)
Jul 20, 2016 9.530 9.750 9.421 9.660 2,418,246 +0.19(+2.01%)
Jul 19, 2016 9.450 9.560 9.360 9.470 3,148,230 -0.04(-0.42%)
Jul 18, 2016 9.550 9.558 9.380 9.510 1,636,609 +0.12(+1.28%)
Jul 15, 2016 9.440 9.460 9.330 9.390 1,816,383 -0.05(-0.53%)
Jul 14, 2016 9.500 9.510 9.350 9.440 2,170,188 +0.14(+1.51%)
Jul 13, 2016 9.380 9.430 9.210 9.300 2,418,556 -0.01(-0.11%)
Jul 12, 2016 9.260 9.425 9.210 9.310 2,832,684 +0.14(+1.53%)
Jul 11, 2016 9.000 9.200 9.000 9.170 3,937,714 +0.26(+2.92%)
Jul 08, 2016 8.790 8.980 8.720 8.910 6,591,448 +0.19(+2.18%)
Jul 07, 2016 8.510 8.960 8.510 8.720 5,525,450 +0.26(+3.07%)
Jul 05, 2016 8.810 8.820 8.370 8.460 3,202,239 -0.32(-3.64%)
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.