On Semiconductor (NQ: ON )

37.30 USD -0.55 (-1.44%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.38 16.51 16.17 16.51 2,985,400 +0.18(+1.10%)
Dec 28, 2018 16.22 16.62 16.04 16.33 6,436,400 +0.16(+0.99%)
Dec 27, 2018 15.95 16.17 15.66 16.17 5,374,173 +0.01(+0.06%)
Dec 26, 2018 15.13 16.17 15.13 16.16 5,864,086 +1.10(+7.30%)
Dec 24, 2018 15.23 15.75 15.06 15.06 3,135,000 -0.42(-2.71%)
Dec 21, 2018 16.34 16.34 15.48 15.48 7,536,300 -0.62(-3.85%)
Dec 20, 2018 16.26 16.80 15.87 16.10 8,263,132 -0.33(-2.01%)
Dec 19, 2018 17.55 17.78 16.25 16.43 8,519,155 -1.30(-7.33%)
Dec 18, 2018 17.44 18.14 17.41 17.73 5,038,769 +0.41(+2.37%)
Dec 17, 2018 17.36 18.04 17.13 17.32 6,129,754 -0.21(-1.20%)
Dec 14, 2018 17.10 17.80 17.05 17.53 5,300,500 +0.06(+0.34%)
Dec 13, 2018 17.92 18.02 17.45 17.47 3,657,426 -0.40(-2.24%)
Dec 12, 2018 17.88 18.23 17.75 17.87 3,110,138 +0.36(+2.06%)
Dec 11, 2018 17.93 18.19 17.39 17.51 4,735,638 -0.08(-0.45%)
Dec 10, 2018 17.19 17.67 17.16 17.59 5,321,962 +0.22(+1.27%)
Dec 07, 2018 18.24 18.44 17.34 17.37 5,933,600 -0.90(-4.93%)
Dec 06, 2018 17.94 18.33 17.77 18.27 5,968,036 -0.20(-1.08%)
Dec 04, 2018 19.04 19.30 18.44 18.47 6,164,300 -0.88(-4.55%)
Dec 03, 2018 19.93 20.06 19.25 19.35 8,685,537 +0.17(+0.89%)
Nov 30, 2018 18.53 19.22 18.51 19.18 7,842,800 +0.68(+3.68%)
Nov 29, 2018 18.74 18.85 18.47 18.50 6,026,062 -0.37(-1.96%)
Nov 28, 2018 18.54 18.93 18.17 18.87 8,743,895 +0.54(+2.95%)
Nov 27, 2018 18.47 18.68 18.10 18.33 4,884,138 -0.48(-2.55%)
Nov 26, 2018 19.21 19.21 18.67 18.81 6,069,574 +0.14(+0.75%)
Nov 23, 2018 18.33 18.86 18.33 18.67 2,450,900 +0.09(+0.48%)
Nov 21, 2018 18.58 18.58 18.58 0 +0.56(+3.11%)
Nov 20, 2018 17.12 18.21 17.05 18.02 6,380,184 +0.41(+2.33%)
Nov 19, 2018 18.69 18.70 17.58 17.61 7,843,949 -1.18(-6.28%)
Nov 16, 2018 17.92 18.94 17.82 18.79 7,776,200 +0.39(+2.12%)
Nov 15, 2018 17.36 18.44 17.27 18.40 8,346,229 +0.92(+5.26%)
Nov 14, 2018 17.47 17.82 17.29 17.48 6,917,028 +0.13(+0.75%)
Nov 13, 2018 16.91 17.87 16.90 17.35 7,259,867 +0.52(+3.09%)
Nov 12, 2018 17.50 17.77 16.75 16.83 8,651,665 -1.05(-5.87%)
Nov 09, 2018 18.10 18.33 17.70 17.88 6,048,900 -0.52(-2.83%)
Nov 08, 2018 18.12 18.51 18.11 18.40 5,807,116 +0.02(+0.11%)
Nov 07, 2018 18.17 18.60 18.00 18.38 7,480,551 +0.47(+2.62%)
Nov 06, 2018 17.74 18.01 17.70 17.91 5,517,535 +0.19(+1.07%)
Nov 05, 2018 17.98 18.08 17.47 17.72 6,646,216 -0.39(-2.15%)
Nov 02, 2018 18.65 18.79 17.71 18.11 9,309,900 -0.29(-1.58%)
Nov 01, 2018 17.06 18.73 16.95 18.40 14,415,002 +1.40(+8.24%)
Oct 31, 2018 17.27 17.49 16.85 17.00 12,191,339 +0.13(+0.77%)
Oct 30, 2018 15.85 16.89 15.83 16.87 12,549,962 +0.96(+6.03%)
Oct 29, 2018 16.15 16.70 15.60 15.91 18,074,933 +1.29(+8.82%)
Oct 26, 2018 14.86 15.05 14.55 14.62 13,803,300 -0.72(-4.69%)
Oct 25, 2018 14.97 15.49 14.97 15.34 6,155,234 +0.59(+4.00%)
Oct 24, 2018 15.69 15.79 14.73 14.75 10,385,144 -1.34(-8.33%)
Oct 23, 2018 15.41 16.37 15.19 16.09 8,135,402 +0.20(+1.26%)
Oct 22, 2018 16.00 16.07 15.65 15.89 4,351,185 +0.05(+0.32%)
Oct 19, 2018 16.09 16.35 15.66 15.84 5,610,900 -0.16(-1.00%)
Oct 18, 2018 16.63 16.64 15.91 16.00 9,862,026 -0.77(-4.59%)
Oct 17, 2018 16.97 17.00 16.68 16.77 5,572,412 -0.15(-0.89%)
Oct 16, 2018 16.54 17.00 16.54 16.92 4,476,013 +0.41(+2.48%)
Oct 15, 2018 16.64 16.71 16.43 16.51 4,471,866 -0.14(-0.84%)
Oct 12, 2018 16.82 16.99 16.40 16.65 6,001,700 +0.29(+1.77%)
Oct 11, 2018 16.09 16.96 16.05 16.36 10,997,045 +0.24(+1.49%)
Oct 10, 2018 16.61 16.72 16.10 16.12 9,199,435 -0.73(-4.33%)
Oct 09, 2018 17.02 17.15 16.83 16.85 7,780,239 -0.24(-1.40%)
Oct 08, 2018 17.31 17.48 16.82 17.09 7,608,270 -0.45(-2.57%)
Oct 05, 2018 17.80 17.97 17.23 17.54 7,725,400 -0.33(-1.85%)
Oct 04, 2018 18.28 18.34 17.61 17.87 7,463,142 -0.59(-3.20%)
Oct 03, 2018 18.84 18.99 18.33 18.46 6,517,690 -0.29(-1.55%)
Oct 02, 2018 18.33 18.88 18.30 18.75 5,145,064 +0.34(+1.85%)
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.