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

On Semiconductor (NQ: ON )

64.93 -0.71 (-1.08%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 16, 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 (%)
Jan 30, 2015 9.940 10.18 9.940 10.01 4,787,636 -0.02(-0.20%)
Jan 29, 2015 10.12 10.33 9.890 10.03 7,446,662 -0.07(-0.69%)
Jan 28, 2015 10.15 10.27 10.05 10.10 5,145,717 +0.07(+0.70%)
Jan 27, 2015 9.990 10.14 9.840 10.03 6,339,060 -0.13(-1.28%)
Jan 26, 2015 10.07 10.28 9.960 10.16 6,034,115 +0.09(+0.89%)
Jan 23, 2015 10.09 10.10 9.940 10.07 5,595,904 -0.06(-0.59%)
Jan 22, 2015 9.970 10.16 9.780 10.13 6,154,600 +0.20(+2.01%)
Jan 21, 2015 9.940 10.17 9.825 9.930 6,859,278 -0.03(-0.30%)
Jan 20, 2015 9.900 10.00 9.820 9.960 3,705,211 +0.12(+1.22%)
Jan 16, 2015 9.670 9.850 9.650 9.840 5,302,862 +0.16(+1.65%)
Jan 15, 2015 10.00 10.13 9.670 9.680 5,663,583 -0.29(-2.91%)
Jan 14, 2015 9.980 10.12 9.840 9.970 5,547,945 -0.11(-1.09%)
Jan 13, 2015 10.46 10.60 10.01 10.08 6,386,942 -0.31(-2.98%)
Jan 12, 2015 10.36 10.45 10.12 10.39 6,298,721 +0.04(+0.34%)
Jan 09, 2015 10.38 10.49 10.18 10.36 4,546,811 -0.01(-0.14%)
Jan 08, 2015 10.19 10.46 10.18 10.37 8,890,375 +0.25(+2.47%)
Jan 07, 2015 10.05 10.23 10.00 10.12 5,211,477 +0.16(+1.61%)
Jan 06, 2015 10.10 10.14 9.700 9.960 9,144,995 +0.03(+0.30%)
Jan 05, 2015 10.18 10.20 9.890 9.930 3,619,334 -0.27(-2.65%)
Jan 02, 2015 10.18 10.27 10.05 10.20 3,009,371 +0.07(+0.69%)
Dec 31, 2014 10.14 10.13 10.13 10.13 2,741,600 +0.03(+0.30%)
Dec 30, 2014 10.13 10.19 10.03 10.10 2,322,143 -0.10(-0.98%)
Dec 29, 2014 10.20 10.23 10.12 10.20 1,435,464 -0.01(-0.10%)
Dec 26, 2014 10.21 10.25 10.13 10.21 1,313,604 -0.01(-0.10%)
Dec 24, 2014 10.20 10.22 10.22 10.22 1,075,300 +0.05(+0.49%)
Dec 23, 2014 10.20 10.32 10.15 10.17 2,993,005 -0.04(-0.39%)
Dec 22, 2014 10.06 10.29 10.04 10.21 3,779,423 +0.13(+1.29%)
Dec 19, 2014 10.07 10.10 9.890 10.08 4,400,968 +0.04(+0.40%)
Dec 18, 2014 9.860 10.05 9.760 10.04 7,273,860 +0.38(+3.93%)
Dec 17, 2014 9.570 9.690 9.425 9.660 7,555,624 +0.10(+0.99%)
Dec 16, 2014 9.550 9.860 9.540 9.565 4,291,229 -0.08(-0.78%)
Dec 15, 2014 9.770 9.920 9.610 9.640 4,159,551 -0.01(-0.10%)
Dec 12, 2014 9.750 9.830 9.640 9.650 4,589,788 -0.12(-1.23%)
Dec 11, 2014 9.780 9.940 9.720 9.770 4,156,939 +0.04(+0.41%)
Dec 10, 2014 10.15 10.15 9.700 9.730 6,846,919 -0.28(-2.80%)
Dec 09, 2014 9.940 10.04 9.820 10.01 7,513,902 +0.00(+0.00%)
Dec 08, 2014 10.14 10.18 9.890 10.01 8,609,585 -0.21(-2.05%)
Dec 05, 2014 9.890 10.44 9.860 10.22 21,150,488 +0.38(+3.86%)
Dec 04, 2014 9.840 10.01 9.785 9.840 10,396,435 +0.04(+0.41%)
Dec 03, 2014 9.450 9.860 9.430 9.800 11,970,753 +0.35(+3.70%)
Dec 02, 2014 9.530 9.660 9.380 9.450 6,902,706 -0.09(-0.94%)
Dec 01, 2014 9.280 9.650 9.250 9.540 11,436,725 +0.51(+5.65%)
Nov 28, 2014 9.100 9.100 8.990 9.030 1,309,659 -0.05(-0.55%)
Nov 26, 2014 8.800 9.080 9.080 9.080 3,632,200 +0.25(+2.83%)
Nov 25, 2014 8.840 8.910 8.780 8.830 3,493,648 +0.01(+0.11%)
Nov 24, 2014 8.600 8.840 8.590 8.820 4,111,345 +0.21(+2.38%)
Nov 21, 2014 8.560 8.620 8.470 8.615 4,162,196 +0.15(+1.83%)
Nov 20, 2014 8.000 8.560 8.000 8.460 3,506,643 +0.00(+0.00%)
Nov 19, 2014 8.550 8.550 8.380 8.460 5,218,996 -0.06(-0.70%)
Nov 18, 2014 8.410 8.550 8.380 8.520 4,376,209 +0.13(+1.55%)
Nov 17, 2014 8.270 8.480 8.160 8.390 7,551,346 +0.11(+1.27%)
Nov 14, 2014 8.200 8.310 8.085 8.285 1,969,451 +0.10(+1.16%)
Nov 13, 2014 8.290 8.380 8.180 8.190 2,583,113 -0.10(-1.21%)
Nov 12, 2014 8.200 8.310 8.170 8.290 3,111,194 +0.01(+0.18%)
Nov 11, 2014 8.230 8.330 8.210 8.275 6,306,032 +0.03(+0.30%)
Nov 10, 2014 8.240 8.330 8.230 8.250 2,531,134 +0.00(+0.00%)
Nov 07, 2014 8.250 8.300 8.140 8.250 6,706,589 -0.03(-0.36%)
Nov 06, 2014 8.180 8.300 8.150 8.280 4,552,949 +0.07(+0.85%)
Nov 05, 2014 8.060 8.240 8.020 8.210 6,669,672 +0.12(+1.48%)
Nov 04, 2014 8.150 8.190 7.990 8.090 7,203,038 -0.08(-0.98%)
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.