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 (%)
Sep 30, 2009 8.180 8.300 7.960 8.250 10,398,854 +0.18(+2.23%)
Sep 29, 2009 8.200 8.280 8.000 8.070 8,312,249 -0.11(-1.34%)
Sep 28, 2009 8.130 8.320 8.120 8.180 6,750,044 +0.07(+0.86%)
Sep 25, 2009 8.120 8.200 7.930 8.110 8,466,639 -0.13(-1.58%)
Sep 24, 2009 8.440 8.470 8.030 8.240 8,547,579 -0.12(-1.44%)
Sep 23, 2009 8.420 8.610 8.320 8.360 7,788,980 -0.07(-0.83%)
Sep 22, 2009 8.440 8.600 8.360 8.430 7,512,022 +0.07(+0.84%)
Sep 21, 2009 8.210 8.400 8.160 8.360 4,837,458 +0.09(+1.09%)
Sep 18, 2009 8.450 8.540 8.270 8.270 8,743,423 -0.13(-1.55%)
Sep 17, 2009 8.600 8.710 8.380 8.400 7,154,616 -0.20(-2.33%)
Sep 16, 2009 8.710 8.710 8.510 8.600 8,788,559 +0.09(+1.06%)
Sep 15, 2009 8.610 8.680 8.510 8.510 6,042,671 -0.08(-0.93%)
Sep 14, 2009 8.440 8.610 8.390 8.590 5,734,549 +0.07(+0.82%)
Sep 11, 2009 9.050 9.100 8.420 8.520 13,291,387 -0.55(-6.06%)
Sep 10, 2009 8.700 9.120 8.610 9.070 15,446,969 +0.48(+5.59%)
Sep 09, 2009 8.490 8.650 8.310 8.590 15,765,743 +0.13(+1.54%)
Sep 08, 2009 8.400 8.550 8.260 8.460 11,793,185 +0.14(+1.68%)
Sep 04, 2009 8.110 8.370 8.090 8.320 6,843,277 +0.25(+3.10%)
Sep 03, 2009 8.010 8.090 7.900 8.070 5,955,362 +0.12(+1.51%)
Sep 02, 2009 7.860 8.030 7.860 7.950 8,152,086 +0.01(+0.13%)
Sep 01, 2009 8.180 8.380 7.870 7.940 12,101,826 -0.13(-1.61%)
Aug 31, 2009 8.220 8.240 7.970 8.070 22,500,012 -0.15(-1.82%)
Aug 28, 2009 8.140 8.380 8.140 8.220 9,774,796 +0.08(+0.98%)
Aug 27, 2009 8.050 8.170 7.860 8.140 7,127,176 +0.04(+0.49%)
Aug 26, 2009 7.910 8.140 7.900 8.100 11,081,901 +0.15(+1.89%)
Aug 25, 2009 7.870 7.970 7.810 7.950 6,249,271 +0.07(+0.89%)
Aug 24, 2009 7.960 8.110 7.850 7.880 7,637,909 +0.00(+0.00%)
Aug 21, 2009 7.820 8.010 7.640 7.880 9,452,101 +0.15(+1.94%)
Aug 20, 2009 7.850 7.865 7.630 7.730 10,934,060 -0.06(-0.77%)
Aug 19, 2009 7.750 7.960 7.690 7.790 9,494,700 -0.16(-2.01%)
Aug 18, 2009 7.640 7.990 7.630 7.950 10,682,703 +0.37(+4.91%)
Aug 17, 2009 7.500 7.690 7.390 7.578 8,588,989 -0.26(-3.34%)
Aug 14, 2009 8.000 8.000 7.710 7.840 12,804,622 -0.17(-2.12%)
Aug 13, 2009 7.860 8.020 7.780 8.010 16,016,292 +0.26(+3.35%)
Aug 12, 2009 7.600 7.850 7.500 7.750 10,515,209 +0.26(+3.47%)
Aug 11, 2009 7.630 7.670 7.400 7.490 11,290,909 -0.11(-1.45%)
Aug 10, 2009 7.710 7.730 7.530 7.600 11,822,271 +0.11(+1.47%)
Aug 07, 2009 7.505 7.630 7.370 7.490 9,746,184 +0.08(+1.08%)
Aug 06, 2009 7.850 7.880 7.300 7.410 14,974,508 -0.10(-1.33%)
Aug 05, 2009 7.470 7.590 7.290 7.510 13,593,742 +0.07(+0.94%)
Aug 04, 2009 7.440 7.630 7.400 7.440 9,640,781 -0.14(-1.85%)
Aug 03, 2009 7.400 7.615 7.320 7.580 8,115,779 +0.28(+3.84%)
Jul 31, 2009 7.120 7.370 7.100 7.300 8,963,299 +0.21(+2.96%)
Jul 30, 2009 7.390 7.480 7.020 7.090 13,368,793 -0.17(-2.34%)
Jul 29, 2009 7.370 7.400 7.180 7.260 10,612,211 -0.14(-1.89%)
Jul 28, 2009 7.430 7.565 7.300 7.400 11,080,248 -0.15(-1.99%)
Jul 27, 2009 7.590 7.620 7.400 7.550 6,002,420 -0.08(-1.05%)
Jul 24, 2009 7.590 7.640 7.370 7.630 7,484,936 -0.07(-0.91%)
Jul 23, 2009 7.720 7.840 7.630 7.700 8,278,186 -0.05(-0.65%)
Jul 22, 2009 7.570 7.810 7.570 7.750 9,376,105 +0.14(+1.84%)
Jul 21, 2009 7.600 7.660 7.470 7.610 7,391,264 -0.02(-0.26%)
Jul 20, 2009 7.650 7.700 7.441 7.630 9,888,115 +0.03(+0.39%)
Jul 17, 2009 7.510 7.650 7.410 7.600 5,308,978 +0.03(+0.40%)
Jul 16, 2009 7.300 7.630 7.250 7.570 9,230,169 +0.17(+2.30%)
Jul 15, 2009 7.310 7.530 7.300 7.400 13,571,978 +0.26(+3.64%)
Jul 14, 2009 7.000 7.190 7.000 7.140 7,905,288 +0.09(+1.28%)
Jul 13, 2009 6.899 7.050 6.740 7.050 7,997,568 +0.20(+2.92%)
Jul 10, 2009 6.550 6.880 6.550 6.850 11,338,250 +0.21(+3.16%)
Jul 09, 2009 6.530 6.750 6.450 6.640 6,366,404 +0.20(+3.11%)
Jul 08, 2009 6.440 6.555 6.300 6.440 7,608,594 -0.05(-0.77%)
Jul 07, 2009 6.720 6.770 6.490 6.490 6,614,689 -0.23(-3.42%)
Jul 06, 2009 6.760 6.880 6.530 6.720 8,640,783 -0.20(-2.89%)
Jul 02, 2009 6.980 7.050 6.910 6.920 6,716,338 -0.19(-2.67%)
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.