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

On Semiconductor (NQ: ON )

60.65 -0.06 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2010 6.580 6.720 6.360 6.380 11,623,774 -0.18(-2.74%)
Jun 29, 2010 6.530 6.660 6.480 6.560 14,753,450 -0.12(-1.80%)
Jun 25, 2010 6.720 6.790 6.590 6.680 7,412,944 +0.00(+0.00%)
Jun 24, 2010 6.790 6.830 6.530 6.680 12,360,395 -0.12(-1.76%)
Jun 23, 2010 6.850 6.950 6.670 6.800 13,568,086 -0.19(-2.72%)
Jun 22, 2010 7.150 7.280 6.950 6.990 6,239,830 -0.15(-2.10%)
Jun 21, 2010 7.290 7.350 7.100 7.140 4,732,909 -0.04(-0.56%)
Jun 18, 2010 7.210 7.300 7.170 7.180 3,876,832 -0.05(-0.69%)
Jun 17, 2010 7.290 7.330 7.160 7.230 5,432,490 +0.00(+0.00%)
Jun 16, 2010 7.160 7.360 7.070 7.230 9,646,404 +0.12(+1.69%)
Jun 15, 2010 6.860 7.120 6.800 7.110 12,841,259 +0.33(+4.87%)
Jun 14, 2010 6.920 6.970 6.750 6.780 8,823,704 +0.00(+0.00%)
Jun 11, 2010 6.530 6.850 6.500 6.780 8,662,360 +0.18(+2.73%)
Jun 10, 2010 6.670 6.670 6.520 6.600 9,250,332 +0.15(+2.33%)
Jun 09, 2010 6.540 6.700 6.420 6.450 11,275,199 -0.06(-0.92%)
Jun 08, 2010 6.720 6.740 6.430 6.510 15,520,231 -0.19(-2.84%)
Jun 07, 2010 7.050 7.095 6.590 6.700 14,815,982 -0.36(-5.10%)
Jun 04, 2010 7.110 7.300 7.027 7.060 6,911,424 -0.29(-3.95%)
Jun 03, 2010 7.340 7.450 7.190 7.350 7,503,161 +0.08(+1.10%)
Jun 02, 2010 7.220 7.280 7.045 7.270 6,511,017 +0.12(+1.68%)
Jun 01, 2010 7.280 7.430 7.140 7.150 7,805,121 -0.16(-2.19%)
May 28, 2010 7.490 7.530 7.190 7.310 8,419,201 -0.18(-2.40%)
May 27, 2010 7.320 7.525 7.260 7.490 7,846,024 +0.33(+4.54%)
May 26, 2010 7.250 7.395 7.090 7.165 9,590,117 +0.01(+0.21%)
May 25, 2010 7.070 7.200 6.900 7.150 16,372,565 -0.19(-2.59%)
May 24, 2010 7.300 7.520 7.280 7.340 9,762,088 -0.01(-0.14%)
May 21, 2010 7.100 7.490 7.060 7.350 8,522,814 +0.08(+1.10%)
May 20, 2010 7.200 7.450 7.100 7.270 9,465,890 -0.23(-3.07%)
May 19, 2010 7.470 7.662 7.300 7.500 9,960,092 -0.02(-0.27%)
May 18, 2010 7.890 7.960 7.460 7.520 13,900,433 -0.26(-3.34%)
May 17, 2010 7.780 7.890 7.560 7.780 8,760,883 +0.02(+0.26%)
May 14, 2010 7.850 7.850 7.620 7.760 12,633,734 -0.18(-2.27%)
May 13, 2010 8.020 8.130 7.875 7.940 9,283,331 -0.14(-1.73%)
May 12, 2010 7.880 8.080 7.830 8.080 12,448,081 +0.23(+2.93%)
May 11, 2010 7.990 8.000 7.700 7.850 11,936,905 +0.03(+0.38%)
May 10, 2010 7.740 8.080 7.660 7.820 17,338,576 +0.21(+2.76%)
May 07, 2010 7.380 7.700 7.060 7.610 24,893,912 +0.21(+2.84%)
May 06, 2010 7.940 7.990 6.800 7.400 29,459,706 -0.35(-4.52%)
May 05, 2010 7.840 8.000 7.620 7.750 13,530,102 -0.20(-2.52%)
May 04, 2010 8.030 8.060 7.750 7.950 13,896,189 -0.20(-2.45%)
May 03, 2010 8.000 8.265 7.880 8.150 18,394,604 +0.19(+2.39%)
Apr 30, 2010 8.370 8.370 7.880 7.960 14,750,436 -0.40(-4.78%)
Apr 29, 2010 8.340 8.390 8.250 8.360 8,419,833 +0.08(+0.97%)
Apr 28, 2010 8.340 8.383 8.090 8.280 7,552,219 +0.03(+0.36%)
Apr 27, 2010 8.400 8.450 8.165 8.250 10,511,329 -0.19(-2.25%)
Apr 26, 2010 8.630 8.660 8.420 8.440 11,455,229 -0.12(-1.40%)
Apr 23, 2010 8.460 8.630 8.180 8.560 14,262,032 +0.04(+0.47%)
Apr 22, 2010 8.300 8.550 8.120 8.520 9,825,646 +0.04(+0.47%)
Apr 21, 2010 8.730 8.750 8.305 8.480 9,583,848 -0.15(-1.74%)
Apr 20, 2010 8.580 8.730 8.550 8.630 6,984,011 +0.12(+1.41%)
Apr 19, 2010 8.540 8.660 8.340 8.510 8,720,666 -0.18(-2.07%)
Apr 16, 2010 8.840 8.850 8.510 8.690 8,384,227 -0.19(-2.14%)
Apr 15, 2010 8.810 8.920 8.750 8.880 6,612,426 +0.02(+0.23%)
Apr 14, 2010 8.710 8.900 8.680 8.860 17,465,500 +0.38(+4.48%)
Apr 13, 2010 8.420 8.540 8.340 8.480 10,030,001 +0.10(+1.19%)
Apr 12, 2010 8.330 8.430 8.250 8.380 10,215,940 -0.06(-0.71%)
Apr 09, 2010 8.320 8.470 8.200 8.440 7,978,382 +0.18(+2.18%)
Apr 08, 2010 8.350 8.470 8.180 8.260 17,848,420 -0.21(-2.48%)
Apr 07, 2010 8.300 8.490 8.280 8.470 10,741,958 +0.17(+2.05%)
Apr 06, 2010 8.330 8.400 8.230 8.300 9,236,119 -0.04(-0.48%)
Apr 05, 2010 8.110 8.360 8.080 8.340 10,985,193 +0.28(+3.47%)
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.