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

On Semiconductor (NQ: ON )

64.47 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2020 16.93 18.78 16.91 18.66 13,505,700 +1.12(+6.39%)
Feb 27, 2020 17.84 18.33 17.54 17.54 8,838,160 -0.82(-4.47%)
Feb 26, 2020 18.82 19.09 18.26 18.36 7,465,202 -0.26(-1.40%)
Feb 25, 2020 19.56 19.79 18.58 18.62 9,452,605 -0.73(-3.77%)
Feb 24, 2020 19.29 19.58 19.11 19.35 9,111,745 -0.66(-3.32%)
Feb 21, 2020 20.43 20.50 19.68 20.02 13,925,700 -0.59(-2.84%)
Feb 20, 2020 20.74 20.89 20.24 20.60 10,806,283 -0.30(-1.44%)
Feb 19, 2020 21.30 21.67 20.76 20.90 7,905,584 -0.21(-0.99%)
Feb 18, 2020 21.21 21.32 21.00 21.11 5,020,590 -0.33(-1.54%)
Feb 14, 2020 21.74 21.90 21.14 21.44 5,629,100 -0.19(-0.88%)
Feb 13, 2020 21.22 21.81 21.11 21.63 6,131,451 +0.24(+1.12%)
Feb 12, 2020 21.73 21.83 21.24 21.39 5,319,843 -0.01(-0.05%)
Feb 11, 2020 20.71 21.56 20.69 21.40 8,214,498 +0.86(+4.19%)
Feb 10, 2020 20.28 20.72 20.06 20.54 6,648,733 +0.09(+0.44%)
Feb 07, 2020 20.91 20.93 20.22 20.45 9,186,200 -0.46(-2.20%)
Feb 06, 2020 21.18 21.52 20.59 20.91 9,550,852 -0.24(-1.13%)
Feb 05, 2020 20.36 21.23 20.01 21.15 18,620,288 +1.33(+6.71%)
Feb 04, 2020 19.96 20.14 19.28 19.82 22,432,000 -0.09(-0.45%)
Feb 03, 2020 21.45 21.82 19.85 19.91 34,726,928 -3.24(-14.00%)
Jan 31, 2020 23.69 23.76 22.95 23.15 7,994,600 -0.79(-3.30%)
Jan 30, 2020 23.59 23.99 23.21 23.94 8,513,280 +0.06(+0.25%)
Jan 29, 2020 24.26 24.31 23.83 23.88 5,717,932 -0.29(-1.20%)
Jan 28, 2020 24.05 24.31 23.71 24.17 5,615,008 +0.51(+2.16%)
Jan 27, 2020 24.05 24.09 23.57 23.66 7,665,994 -1.33(-5.32%)
Jan 24, 2020 25.76 25.83 24.71 24.99 5,426,000 -0.48(-1.88%)
Jan 23, 2020 24.77 25.52 24.60 25.47 5,935,915 +0.68(+2.74%)
Jan 22, 2020 25.07 25.27 24.79 24.79 3,520,891 +0.00(+0.00%)
Jan 21, 2020 24.83 25.09 24.75 24.79 4,599,101 -0.21(-0.84%)
Jan 17, 2020 25.08 25.18 24.81 25.00 5,149,000 -0.03(-0.12%)
Jan 16, 2020 25.10 25.17 24.78 25.03 5,710,746 +0.15(+0.60%)
Jan 15, 2020 25.45 25.45 24.75 24.88 7,302,593 -0.74(-2.89%)
Jan 14, 2020 25.30 25.92 25.23 25.62 9,293,209 +0.30(+1.18%)
Jan 13, 2020 24.76 25.34 24.76 25.32 5,471,582 +0.74(+3.01%)
Jan 10, 2020 24.86 25.02 24.55 24.58 4,065,500 -0.28(-1.13%)
Jan 09, 2020 25.13 25.19 24.56 24.86 4,118,234 +0.04(+0.16%)
Jan 08, 2020 24.67 25.22 24.67 24.82 6,660,878 +0.07(+0.28%)
Jan 07, 2020 24.49 25.15 24.39 24.75 10,547,787 +0.68(+2.83%)
Jan 06, 2020 24.25 24.38 23.99 24.07 8,584,407 -0.62(-2.51%)
Jan 03, 2020 24.48 25.00 24.23 24.69 4,413,200 -0.37(-1.48%)
Jan 02, 2020 24.75 25.08 24.40 25.06 5,650,981 +0.68(+2.79%)
Dec 31, 2019 24.25 24.48 24.10 24.38 2,451,500 +0.09(+0.37%)
Dec 30, 2019 24.47 24.47 24.00 24.29 2,734,549 -0.20(-0.82%)
Dec 27, 2019 24.61 24.68 24.39 24.49 3,432,300 -0.06(-0.24%)
Dec 26, 2019 24.52 24.70 24.40 24.55 2,457,733 +0.08(+0.33%)
Dec 24, 2019 24.35 24.49 24.26 24.47 1,308,800 +0.02(+0.08%)
Dec 23, 2019 24.15 24.55 24.10 24.45 4,185,050 +0.33(+1.37%)
Dec 20, 2019 23.95 24.19 23.84 24.12 4,963,400 +0.24(+1.01%)
Dec 19, 2019 23.90 24.03 23.64 23.88 4,389,226 +0.08(+0.34%)
Dec 18, 2019 23.45 23.90 23.36 23.80 4,255,985 +0.17(+0.72%)
Dec 17, 2019 23.50 23.65 23.40 23.63 4,132,689 +0.17(+0.72%)
Dec 16, 2019 23.19 23.62 23.19 23.46 3,249,269 +0.33(+1.43%)
Dec 13, 2019 23.00 23.59 22.88 23.13 4,653,000 -0.03(-0.13%)
Dec 12, 2019 22.37 23.18 22.28 23.16 4,277,510 +0.74(+3.30%)
Dec 11, 2019 21.99 22.48 21.97 22.42 2,542,004 +0.44(+2.00%)
Dec 10, 2019 21.87 22.19 21.76 21.98 2,582,736 +0.15(+0.69%)
Dec 09, 2019 22.14 22.14 21.83 21.83 2,784,716 -0.31(-1.40%)
Dec 06, 2019 21.99 22.27 21.91 22.14 3,297,700 +0.49(+2.26%)
Dec 05, 2019 21.53 21.73 21.25 21.65 4,324,108 +0.26(+1.22%)
Dec 04, 2019 21.11 21.53 20.99 21.39 4,520,733 +0.72(+3.48%)
Dec 03, 2019 20.85 20.98 20.55 20.67 6,388,855 -0.69(-3.23%)
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.