Skip to main content

On Semiconductor (NQ: ON )

73.69 -1.92 (-2.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.940 8.120 7.870 8.000 9,249,845 +0.05(+0.63%)
Mar 30, 2010 7.910 8.060 7.900 7.950 9,346,787 +0.03(+0.38%)
Mar 29, 2010 7.990 8.070 7.880 7.920 6,261,605 -0.01(-0.13%)
Mar 26, 2010 8.020 8.100 7.840 7.930 11,048,453 -0.07(-0.88%)
Mar 25, 2010 8.080 8.180 8.000 8.000 11,118,105 +0.02(+0.25%)
Mar 24, 2010 8.130 8.170 7.845 7.980 14,087,335 -0.26(-3.16%)
Mar 23, 2010 8.140 8.270 8.100 8.240 7,004,049 +0.19(+2.36%)
Mar 22, 2010 7.780 8.160 7.720 8.050 9,834,225 +0.20(+2.55%)
Mar 19, 2010 7.960 7.980 7.730 7.850 9,290,728 -0.11(-1.38%)
Mar 18, 2010 8.030 8.090 7.870 7.960 5,134,630 -0.10(-1.24%)
Mar 17, 2010 8.120 8.150 8.010 8.060 14,609,395 -0.01(-0.12%)
Mar 16, 2010 7.860 8.150 7.750 8.070 17,158,200 +0.21(+2.67%)
Mar 15, 2010 7.750 7.950 7.700 7.860 12,046,146 -0.14(-1.75%)
Mar 12, 2010 8.110 8.110 7.930 8.000 12,970,701 -0.05(-0.62%)
Mar 11, 2010 8.200 8.240 7.810 8.050 24,330,700 -0.22(-2.66%)
Mar 10, 2010 8.200 8.460 8.190 8.270 8,447,880 +0.04(+0.49%)
Mar 09, 2010 8.070 8.270 8.060 8.230 9,954,682 +0.07(+0.86%)
Mar 08, 2010 8.220 8.280 8.070 8.160 7,426,506 -0.06(-0.73%)
Mar 05, 2010 8.150 8.360 8.150 8.220 11,972,327 +0.12(+1.48%)
Mar 04, 2010 8.200 8.265 8.050 8.100 12,082,427 -0.10(-1.22%)
Mar 03, 2010 8.290 8.440 8.150 8.200 6,301,832 -0.10(-1.20%)
Mar 02, 2010 8.270 8.460 8.200 8.300 13,224,663 +0.10(+1.22%)
Mar 01, 2010 8.000 8.240 8.000 8.200 10,273,180 +0.24(+3.02%)
Feb 26, 2010 7.940 8.000 7.800 7.960 8,180,115 -0.03(-0.38%)
Feb 25, 2010 7.860 8.030 7.790 7.990 8,438,591 -0.05(-0.62%)
Feb 24, 2010 7.900 8.170 7.880 8.040 11,192,888 +0.17(+2.16%)
Feb 23, 2010 8.170 8.190 7.740 7.870 10,826,406 -0.34(-4.14%)
Feb 22, 2010 8.220 8.350 8.160 8.210 7,050,500 +0.00(+0.00%)
Feb 19, 2010 8.110 8.305 8.020 8.210 7,338,531 +0.05(+0.61%)
Feb 18, 2010 8.050 8.200 7.930 8.160 5,595,222 +0.08(+0.99%)
Feb 17, 2010 8.190 8.300 7.990 8.080 6,266,895 -0.08(-0.98%)
Feb 16, 2010 8.150 8.180 8.040 8.160 5,525,149 +0.14(+1.75%)
Feb 12, 2010 7.790 8.020 8.020 8.020 11,237,300 +0.10(+1.26%)
Feb 11, 2010 7.710 8.030 7.630 7.920 9,632,128 +0.15(+1.93%)
Feb 10, 2010 7.750 7.835 7.650 7.770 7,997,098 +0.08(+1.04%)
Feb 09, 2010 7.740 7.840 7.650 7.690 12,274,812 +0.07(+0.92%)
Feb 08, 2010 7.470 7.772 7.350 7.620 10,763,605 +0.13(+1.74%)
Feb 05, 2010 7.420 7.510 7.200 7.490 12,521,092 +0.10(+1.35%)
Feb 04, 2010 7.650 7.700 7.220 7.390 24,467,672 -0.47(-5.98%)
Feb 03, 2010 7.850 7.890 7.610 7.860 19,332,052 +0.05(+0.64%)
Feb 02, 2010 7.660 7.890 7.510 7.810 11,172,737 +0.25(+3.31%)
Feb 01, 2010 7.230 7.570 7.210 7.560 12,362,947 +0.35(+4.85%)
Jan 29, 2010 7.590 7.660 7.060 7.210 15,453,698 -0.23(-3.09%)
Jan 28, 2010 7.990 7.990 7.287 7.440 20,255,776 -0.50(-6.30%)
Jan 27, 2010 7.880 8.010 7.750 7.940 8,462,583 +0.06(+0.76%)
Jan 26, 2010 7.850 7.960 7.740 7.880 7,781,803 -0.04(-0.51%)
Jan 25, 2010 7.760 8.020 7.740 7.920 10,853,205 +0.25(+3.26%)
Jan 22, 2010 8.060 8.060 7.620 7.670 13,017,413 -0.42(-5.19%)
Jan 21, 2010 8.230 8.410 7.950 8.090 11,894,747 -0.03(-0.37%)
Jan 20, 2010 8.050 8.150 7.960 8.120 10,169,529 -0.05(-0.61%)
Jan 19, 2010 8.030 8.210 7.960 8.170 9,250,857 +0.18(+2.25%)
Jan 15, 2010 8.530 7.990 7.990 7.990 11,143,300 -0.52(-6.11%)
Jan 14, 2010 8.560 8.590 8.300 8.510 7,355,778 -0.08(-0.93%)
Jan 13, 2010 8.570 8.600 8.250 8.590 7,049,550 +0.10(+1.18%)
Jan 12, 2010 8.940 8.940 8.420 8.490 8,592,608 -0.48(-5.35%)
Jan 11, 2010 9.000 9.000 8.810 8.970 9,063,264 +0.08(+0.90%)
Jan 08, 2010 8.970 9.112 8.761 8.890 8,507,011 +0.00(+0.00%)
Jan 07, 2010 8.950 9.040 8.815 8.890 5,903,351 -0.01(-0.11%)
Jan 06, 2010 8.800 9.000 8.690 8.900 6,213,792 +0.11(+1.25%)
Jan 05, 2010 8.910 8.960 8.720 8.790 5,729,021 -0.08(-0.90%)
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.