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

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2009 6.950 7.290 6.830 7.110 13,098,844 +0.25(+3.64%)
Jun 30, 2009 6.810 6.930 6.700 6.860 10,644,506 +0.01(+0.15%)
Jun 29, 2009 6.760 6.890 6.710 6.850 6,150,797 +0.05(+0.74%)
Jun 26, 2009 6.800 6.860 6.670 6.800 7,041,974 +0.03(+0.44%)
Jun 25, 2009 6.580 6.800 6.390 6.770 8,612,776 +0.26(+3.99%)
Jun 24, 2009 6.380 6.620 6.260 6.510 10,688,149 +0.27(+4.33%)
Jun 23, 2009 6.250 6.370 5.970 6.240 11,576,286 -0.01(-0.16%)
Jun 22, 2009 6.650 6.700 6.230 6.250 13,474,449 -0.54(-7.95%)
Jun 19, 2009 6.780 6.905 6.710 6.790 9,628,497 +0.05(+0.74%)
Jun 18, 2009 6.680 6.790 6.500 6.740 10,413,741 +0.11(+1.66%)
Jun 17, 2009 6.570 6.731 6.381 6.630 9,375,086 +0.01(+0.15%)
Jun 16, 2009 6.790 6.890 6.620 6.620 8,925,151 -0.15(-2.22%)
Jun 15, 2009 6.750 6.840 6.580 6.770 7,250,499 -0.09(-1.31%)
Jun 12, 2009 6.850 6.910 6.710 6.860 4,895,884 -0.08(-1.15%)
Jun 11, 2009 6.880 7.030 6.835 6.940 9,003,163 -0.03(-0.43%)
Jun 10, 2009 7.040 7.040 6.810 6.970 8,909,906 +0.06(+0.87%)
Jun 09, 2009 6.815 6.960 6.690 6.910 12,688,083 +0.33(+5.02%)
Jun 08, 2009 6.380 6.650 6.310 6.580 10,138,660 +0.12(+1.86%)
Jun 05, 2009 6.650 6.730 6.430 6.460 9,446,176 -0.13(-1.97%)
Jun 04, 2009 6.430 6.600 6.410 6.590 6,763,972 +0.16(+2.49%)
Jun 03, 2009 6.410 6.500 6.240 6.430 14,206,666 -0.27(-4.03%)
Jun 02, 2009 6.900 6.940 6.670 6.700 8,725,247 -0.29(-4.15%)
Jun 01, 2009 7.000 7.150 6.900 6.990 10,244,758 +0.17(+2.49%)
May 29, 2009 6.690 6.853 6.530 6.820 10,034,513 +0.22(+3.33%)
May 28, 2009 6.480 6.640 6.250 6.600 6,683,429 +0.23(+3.61%)
May 27, 2009 6.500 6.560 6.320 6.370 8,008,049 -0.09(-1.39%)
May 26, 2009 6.350 6.480 6.270 6.460 15,918,206 +0.24(+3.86%)
May 22, 2009 6.190 6.280 6.080 6.220 4,410,310 +0.09(+1.47%)
May 21, 2009 6.190 6.280 5.910 6.130 10,692,586 -0.20(-3.16%)
May 20, 2009 6.350 6.670 6.290 6.330 9,130,221 -0.02(-0.31%)
May 19, 2009 6.150 6.480 6.020 6.350 9,901,583 +0.12(+1.93%)
May 18, 2009 5.780 6.280 5.750 6.230 13,878,414 +0.54(+9.49%)
May 15, 2009 5.800 5.880 5.610 5.690 7,135,772 -0.07(-1.22%)
May 14, 2009 5.360 5.800 5.300 5.760 9,387,527 +0.28(+5.11%)
May 13, 2009 5.660 5.690 5.430 5.480 7,692,471 -0.23(-4.03%)
May 12, 2009 6.020 6.020 5.530 5.710 10,239,547 -0.22(-3.71%)
May 11, 2009 5.790 6.040 5.600 5.930 17,292,156 +0.32(+5.70%)
May 08, 2009 6.200 6.250 5.540 5.610 23,393,952 -0.10(-1.75%)
May 07, 2009 6.470 6.500 5.520 5.710 20,073,226 -0.38(-6.24%)
May 06, 2009 6.100 6.200 5.830 6.090 14,753,707 -0.01(-0.16%)
May 05, 2009 6.070 6.140 5.880 6.100 14,156,848 +0.05(+0.83%)
May 04, 2009 5.810 6.090 5.810 6.050 14,938,474 +0.31(+5.40%)
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.