On Semiconductor (NQ: ON )

36.61 USD -0.69 (-1.85%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.800 8.820 8.820 8.820 3,982,000 +0.00(+0.00%)
Dec 30, 2009 8.670 8.890 8.670 8.820 2,738,463 +0.07(+0.80%)
Dec 29, 2009 8.810 8.900 8.655 8.750 2,340,472 -0.05(-0.57%)
Dec 28, 2009 8.900 9.010 8.760 8.800 6,561,889 -0.07(-0.79%)
Dec 24, 2009 8.860 8.880 8.780 8.870 1,607,113 +0.11(+1.26%)
Dec 23, 2009 8.800 8.850 8.710 8.760 7,323,970 +0.01(+0.11%)
Dec 22, 2009 8.630 8.940 8.600 8.750 11,310,546 +0.17(+1.98%)
Dec 21, 2009 8.400 8.600 8.370 8.580 6,992,691 +0.30(+3.62%)
Dec 18, 2009 8.280 8.400 8.110 8.280 5,752,329 +0.14(+1.72%)
Dec 17, 2009 8.400 8.425 8.100 8.140 7,659,609 -0.31(-3.67%)
Dec 16, 2009 8.470 8.700 8.415 8.450 7,888,207 +0.07(+0.84%)
Dec 15, 2009 8.530 8.600 8.340 8.380 7,267,988 -0.13(-1.53%)
Dec 14, 2009 8.600 8.600 8.080 8.510 8,353,407 +0.40(+4.93%)
Dec 11, 2009 8.200 8.350 8.020 8.110 7,018,624 -0.13(-1.58%)
Dec 10, 2009 8.300 8.370 8.130 8.240 5,550,341 -0.02(-0.24%)
Dec 09, 2009 8.170 8.270 8.060 8.260 4,906,805 +0.02(+0.24%)
Dec 08, 2009 8.180 8.475 8.080 8.240 9,411,399 +0.02(+0.24%)
Dec 07, 2009 8.320 8.490 8.170 8.220 6,497,478 -0.16(-1.91%)
Dec 04, 2009 8.420 8.430 8.095 8.380 7,427,732 +0.19(+2.32%)
Dec 03, 2009 8.250 8.395 8.140 8.190 7,502,059 +0.01(+0.12%)
Dec 02, 2009 8.330 8.640 8.110 8.180 14,595,172 -0.13(-1.56%)
Dec 01, 2009 7.830 8.350 7.830 8.310 17,004,650 +0.55(+7.09%)
Nov 30, 2009 7.650 7.760 7.530 7.760 8,967,845 +0.18(+2.37%)
Nov 27, 2009 7.560 7.670 7.490 7.580 4,736,431 -0.11(-1.43%)
Nov 25, 2009 7.780 7.870 7.680 7.690 6,876,607 -0.18(-2.29%)
Nov 24, 2009 7.880 7.990 7.680 7.870 8,511,706 +0.03(+0.38%)
Nov 23, 2009 7.810 7.960 7.760 7.840 5,799,763 +0.11(+1.42%)
Nov 20, 2009 7.750 7.840 7.640 7.730 6,991,317 -0.13(-1.65%)
Nov 19, 2009 8.060 8.120 7.560 7.860 12,278,701 -0.39(-4.73%)
Nov 18, 2009 8.250 8.310 8.090 8.250 9,447,319 -0.05(-0.60%)
Nov 17, 2009 8.050 8.320 7.980 8.300 10,000,493 +0.15(+1.84%)
Nov 16, 2009 7.880 8.160 7.860 8.150 11,342,021 +0.31(+3.95%)
Nov 13, 2009 7.710 7.890 7.600 7.840 8,775,711 +0.17(+2.22%)
Nov 12, 2009 7.610 7.810 7.580 7.670 8,992,778 +0.02(+0.26%)
Nov 11, 2009 7.630 7.750 7.550 7.650 7,571,769 +0.14(+1.86%)
Nov 10, 2009 7.470 7.590 7.325 7.510 8,228,887 -0.04(-0.53%)
Nov 09, 2009 7.370 7.630 7.370 7.550 8,088,587 +0.23(+3.14%)
Nov 06, 2009 7.240 7.450 7.130 7.320 7,440,783 +0.03(+0.41%)
Nov 05, 2009 7.400 7.500 7.200 7.290 25,794,120 +0.46(+6.73%)
Nov 04, 2009 6.650 6.950 6.600 6.830 16,746,320 +0.30(+4.59%)
Nov 03, 2009 6.430 6.560 6.320 6.530 21,966,743 -0.14(-2.10%)
Nov 02, 2009 6.690 6.780 6.500 6.670 12,037,356 -0.02(-0.30%)
Oct 30, 2009 6.930 6.930 6.600 6.690 12,883,618 -0.17(-2.48%)
Oct 29, 2009 6.660 6.910 6.660 6.860 12,825,817 +0.26(+3.94%)
Oct 28, 2009 7.000 7.000 6.540 6.600 17,478,978 -0.40(-5.71%)
Oct 27, 2009 7.270 7.340 6.900 7.000 10,843,333 -0.27(-3.71%)
Oct 26, 2009 7.310 7.543 7.170 7.270 7,714,452 -0.04(-0.55%)
Oct 23, 2009 7.350 7.610 7.250 7.310 7,983,044 -0.23(-3.05%)
Oct 22, 2009 7.550 7.620 7.310 7.540 8,544,558 +0.03(+0.40%)
Oct 21, 2009 7.630 7.920 7.500 7.510 10,343,282 -0.21(-2.72%)
Oct 20, 2009 7.710 7.890 7.690 7.720 10,365,300 +0.04(+0.52%)
Oct 19, 2009 7.620 7.760 7.550 7.680 10,525,175 +0.14(+1.86%)
Oct 16, 2009 7.750 7.828 7.530 7.540 16,203,679 -0.36(-4.56%)
Oct 15, 2009 8.230 8.265 7.890 7.900 15,486,649 -0.47(-5.62%)
Oct 14, 2009 8.140 8.390 8.060 8.370 19,471,739 +0.50(+6.35%)
Oct 13, 2009 8.200 8.230 7.840 7.870 15,850,201 -0.24(-2.96%)
Oct 12, 2009 8.210 8.280 7.970 8.110 9,502,388 +0.17(+2.14%)
Oct 09, 2009 7.640 7.990 7.630 7.940 16,456,101 +0.30(+3.93%)
Oct 08, 2009 7.930 7.950 7.500 7.640 16,671,513 -0.22(-2.80%)
Oct 07, 2009 7.810 7.930 7.730 7.860 6,703,526 +0.02(+0.26%)
Oct 06, 2009 7.850 7.960 7.750 7.840 10,866,884 +0.09(+1.16%)
Oct 05, 2009 7.630 7.830 7.510 7.750 11,638,802 +0.26(+3.47%)
Oct 02, 2009 7.550 7.670 7.410 7.490 18,896,974 -0.27(-3.48%)
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.