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 (%)
Oct 31, 2007 10.32 10.32 9.870 10.20 15,901,124 -0.02(-0.20%)
Oct 30, 2007 10.03 10.55 9.730 10.22 54,484,196 -1.97(-16.16%)
Oct 29, 2007 12.23 12.30 11.85 12.19 7,665,441 -0.05(-0.41%)
Oct 26, 2007 12.28 12.45 11.99 12.24 7,026,950 +0.14(+1.16%)
Oct 25, 2007 12.40 12.45 11.84 12.10 6,555,633 -0.28(-2.26%)
Oct 24, 2007 12.92 12.93 12.09 12.38 7,793,236 -0.61(-4.70%)
Oct 23, 2007 12.57 13.07 12.45 12.99 7,575,833 +0.54(+4.34%)
Oct 22, 2007 12.37 12.67 12.26 12.45 4,644,000 -0.03(-0.24%)
Oct 19, 2007 12.78 12.81 12.41 12.48 6,223,626 -0.33(-2.58%)
Oct 18, 2007 12.40 12.87 12.37 12.81 5,144,714 +0.31(+2.48%)
Oct 17, 2007 12.45 12.72 12.16 12.50 6,246,509 +0.24(+1.96%)
Oct 16, 2007 12.48 12.52 12.23 12.26 4,323,198 -0.26(-2.08%)
Oct 15, 2007 12.48 12.60 12.33 12.52 7,473,622 +0.02(+0.16%)
Oct 12, 2007 12.28 12.50 12.13 12.50 3,920,881 +0.23(+1.87%)
Oct 11, 2007 12.59 12.74 11.96 12.27 8,093,382 -0.34(-2.70%)
Oct 10, 2007 12.44 12.70 12.42 12.61 6,280,816 +0.17(+1.37%)
Oct 09, 2007 12.46 12.61 12.14 12.44 4,923,131 -0.10(-0.80%)
Oct 08, 2007 12.55 12.60 12.33 12.54 3,477,957 -0.06(-0.48%)
Oct 05, 2007 12.62 12.88 12.36 12.60 5,725,478 +0.17(+1.37%)
Oct 04, 2007 12.42 12.51 12.22 12.43 6,945,487 +0.03(+0.24%)
Oct 03, 2007 12.61 12.80 12.34 12.40 5,727,450 -0.07(-0.56%)
Oct 02, 2007 12.54 12.71 12.43 12.47 4,482,689 -0.08(-0.64%)
Oct 01, 2007 12.61 12.75 12.43 12.55 7,866,703 -0.01(-0.08%)
Sep 28, 2007 12.56 12.75 12.36 12.56 4,981,688 -0.01(-0.08%)
Sep 27, 2007 12.82 12.84 12.51 12.57 7,174,836 -0.17(-1.33%)
Sep 26, 2007 13.00 13.15 12.56 12.74 8,750,200 -0.11(-0.86%)
Sep 25, 2007 12.46 12.88 12.20 12.85 9,698,498 +0.38(+3.05%)
Sep 24, 2007 12.49 12.72 12.38 12.47 4,080,451 -0.25(-1.97%)
Sep 21, 2007 12.65 12.79 12.37 12.72 4,672,071 +0.21(+1.68%)
Sep 20, 2007 12.55 12.75 12.43 12.51 4,466,828 -0.12(-0.95%)
Sep 19, 2007 12.22 12.73 12.21 12.63 8,748,003 +0.41(+3.36%)
Sep 18, 2007 11.80 12.28 11.70 12.22 7,610,971 +0.71(+6.17%)
Sep 17, 2007 11.47 11.57 11.20 11.51 4,602,023 +0.02(+0.17%)
Sep 14, 2007 11.48 11.63 11.40 11.49 2,989,014 -0.08(-0.69%)
Sep 13, 2007 11.50 11.70 11.34 11.57 3,537,799 -0.01(-0.09%)
Sep 12, 2007 11.98 12.00 11.56 11.58 8,331,174 -0.41(-3.42%)
Sep 11, 2007 11.82 12.12 11.79 11.99 3,320,119 +0.21(+1.78%)
Sep 10, 2007 11.80 11.95 11.52 11.78 3,434,839 +0.08(+0.68%)
Sep 07, 2007 11.57 11.94 11.50 11.70 7,128,250 -0.16(-1.35%)
Sep 06, 2007 12.12 12.12 11.77 11.86 3,895,412 -0.22(-1.82%)
Sep 05, 2007 11.94 12.61 11.91 12.08 11,281,227 -0.01(-0.08%)
Sep 04, 2007 11.95 12.28 11.77 12.09 5,732,882 +0.37(+3.16%)
Aug 31, 2007 11.62 11.83 11.53 11.72 3,200,628 +0.32(+2.81%)
Aug 30, 2007 11.37 11.65 11.23 11.40 3,447,222 -0.08(-0.70%)
Aug 29, 2007 11.58 11.67 11.32 11.48 3,318,859 +0.19(+1.68%)
Aug 28, 2007 11.70 11.80 11.23 11.29 5,461,501 -0.46(-3.91%)
Aug 27, 2007 12.14 12.19 11.73 11.75 3,606,324 -0.45(-3.69%)
Aug 24, 2007 11.74 12.24 11.68 12.20 5,540,284 +0.50(+4.27%)
Aug 23, 2007 11.70 11.97 11.59 11.70 7,037,421 +0.12(+1.04%)
Aug 22, 2007 11.41 11.74 11.36 11.58 4,993,330 +0.18(+1.58%)
Aug 21, 2007 11.19 11.45 11.06 11.40 6,806,034 +0.21(+1.88%)
Aug 20, 2007 11.11 11.38 10.95 11.19 3,514,479 +0.11(+0.99%)
Aug 17, 2007 11.64 11.88 11.05 11.08 5,705,084 -0.10(-0.89%)
Aug 16, 2007 11.08 11.22 10.48 11.18 6,488,763 +0.03(+0.27%)
Aug 15, 2007 11.21 11.55 11.02 11.15 4,315,434 -0.08(-0.71%)
Aug 14, 2007 11.44 11.64 11.20 11.23 4,491,232 -0.14(-1.23%)
Aug 13, 2007 11.50 11.66 11.28 11.37 4,550,306 +0.00(+0.00%)
Aug 10, 2007 10.41 11.49 10.24 11.37 7,070,935 +0.80(+7.57%)
Aug 09, 2007 11.17 11.50 10.34 10.57 9,886,538 -0.75(-6.63%)
Aug 08, 2007 11.25 11.67 11.20 11.32 7,139,324 +0.19(+1.71%)
Aug 07, 2007 11.28 11.38 11.07 11.13 6,122,907 -0.20(-1.77%)
Aug 06, 2007 11.44 11.50 11.00 11.33 5,956,325 -0.06(-0.53%)
Aug 03, 2007 11.35 12.00 11.24 11.39 6,246,182 -0.55(-4.61%)
Aug 02, 2007 11.80 11.97 11.56 11.94 6,381,479 +0.14(+1.19%)
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.