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 (%)
Mar 29, 2019 20.62 20.85 20.39 20.57 6,189,000 +0.30(+1.48%)
Mar 28, 2019 20.42 20.85 19.96 20.27 8,461,148 -0.29(-1.41%)
Mar 27, 2019 21.62 21.62 20.24 20.56 12,919,787 -0.44(-2.10%)
Mar 26, 2019 21.33 21.45 20.80 21.00 3,562,552 +0.04(+0.19%)
Mar 25, 2019 21.15 21.50 20.70 20.96 6,036,038 -0.68(-3.14%)
Mar 22, 2019 22.31 22.41 21.51 21.64 4,675,500 -0.81(-3.61%)
Mar 21, 2019 21.28 22.59 21.28 22.45 7,926,696 +1.09(+5.10%)
Mar 20, 2019 22.03 22.05 20.99 21.36 9,073,277 -0.65(-2.95%)
Mar 19, 2019 22.09 23.31 21.82 22.01 7,833,470 +0.10(+0.46%)
Mar 18, 2019 22.14 22.40 21.70 21.91 7,026,828 -0.26(-1.17%)
Mar 15, 2019 22.30 22.54 22.06 22.17 7,361,800 +0.11(+0.50%)
Mar 14, 2019 22.28 22.33 22.01 22.06 4,609,999 -0.25(-1.12%)
Mar 13, 2019 22.67 22.67 22.26 22.31 4,866,401 -0.16(-0.71%)
Mar 12, 2019 22.74 22.74 22.36 22.47 6,132,542 -0.14(-0.62%)
Mar 11, 2019 22.42 22.83 22.27 22.61 6,755,541 +0.47(+2.12%)
Mar 08, 2019 20.94 22.30 20.88 22.14 10,425,300 +0.81(+3.80%)
Mar 07, 2019 21.24 21.56 20.88 21.33 7,988,068 -0.07(-0.33%)
Mar 06, 2019 21.80 21.83 21.27 21.40 7,189,762 -0.44(-2.01%)
Mar 05, 2019 21.89 22.09 21.60 21.84 5,138,986 -0.08(-0.36%)
Mar 04, 2019 22.39 22.48 21.52 21.92 5,964,125 +0.25(+1.15%)
Mar 01, 2019 21.78 21.92 21.35 21.67 4,719,000 +0.19(+0.88%)
Feb 28, 2019 21.41 21.66 21.29 21.48 5,306,216 -0.09(-0.42%)
Feb 27, 2019 22.00 22.00 21.15 21.57 9,581,349 -0.95(-4.22%)
Feb 26, 2019 22.69 22.88 22.47 22.52 3,781,538 -0.45(-1.96%)
Feb 25, 2019 23.14 23.35 22.94 22.97 3,987,308 +0.13(+0.57%)
Feb 22, 2019 22.75 23.01 22.59 22.84 3,748,000 +0.38(+1.69%)
Feb 21, 2019 22.56 22.77 22.36 22.46 4,909,309 -0.13(-0.58%)
Feb 20, 2019 22.90 22.91 22.58 22.59 5,754,541 -0.19(-0.83%)
Feb 19, 2019 22.86 22.97 22.63 22.78 4,299,027 -0.19(-0.83%)
Feb 15, 2019 22.99 23.06 22.75 22.97 3,900,100 +0.06(+0.26%)
Feb 14, 2019 22.76 23.09 22.64 22.91 4,495,187 -0.02(-0.09%)
Feb 13, 2019 22.78 22.97 22.54 22.93 5,720,942 +0.20(+0.88%)
Feb 12, 2019 22.52 22.78 22.38 22.73 4,695,514 +0.49(+2.20%)
Feb 11, 2019 21.99 22.31 21.82 22.24 7,273,112 +0.40(+1.83%)
Feb 08, 2019 21.83 22.11 21.43 21.84 9,003,600 -0.41(-1.84%)
Feb 07, 2019 22.39 22.49 21.87 22.25 7,783,440 -0.57(-2.50%)
Feb 06, 2019 22.24 23.34 22.20 22.82 15,120,906 +0.94(+4.30%)
Feb 05, 2019 21.42 22.13 21.28 21.88 9,578,465 +0.29(+1.34%)
Feb 04, 2019 21.17 21.63 20.22 21.59 15,692,394 +0.79(+3.80%)
Feb 01, 2019 20.05 20.91 19.98 20.80 12,744,800 +0.76(+3.79%)
Jan 31, 2019 19.87 20.28 19.84 20.04 5,923,769 +0.00(+0.00%)
Jan 30, 2019 19.57 20.14 19.43 20.04 7,143,421 +0.66(+3.41%)
Jan 29, 2019 19.65 19.90 19.34 19.38 5,996,060 -0.28(-1.42%)
Jan 28, 2019 19.34 20.00 19.25 19.66 6,703,665 -0.46(-2.29%)
Jan 25, 2019 19.09 20.26 19.06 20.12 10,193,100 +1.13(+5.95%)
Jan 24, 2019 18.08 19.18 18.01 18.99 11,712,134 +1.38(+7.84%)
Jan 23, 2019 17.92 18.00 17.27 17.61 4,549,300 -0.15(-0.84%)
Jan 22, 2019 18.18 18.29 17.59 17.76 5,946,856 -0.65(-3.53%)
Jan 18, 2019 17.90 18.63 17.86 18.41 5,807,700 +0.59(+3.31%)
Jan 17, 2019 17.44 17.92 17.21 17.82 6,039,729 +0.19(+1.08%)
Jan 16, 2019 17.90 18.23 17.59 17.63 3,422,834 -0.21(-1.18%)
Jan 15, 2019 17.82 18.12 17.75 17.84 3,459,860 +0.13(+0.73%)
Jan 14, 2019 18.11 18.14 17.70 17.71 5,864,002 -0.78(-4.22%)
Jan 11, 2019 17.91 18.98 17.87 18.49 10,001,800 +0.60(+3.35%)
Jan 10, 2019 17.61 18.00 17.41 17.89 6,477,111 +0.08(+0.45%)
Jan 09, 2019 16.81 17.94 16.76 17.81 11,313,804 +1.27(+7.68%)
Jan 08, 2019 17.15 17.24 16.26 16.54 10,946,312 -0.46(-2.71%)
Jan 07, 2019 16.64 17.26 16.33 17.00 5,980,662 +0.50(+3.03%)
Jan 04, 2019 15.84 16.68 15.84 16.50 9,869,900 +0.85(+5.43%)
Jan 03, 2019 16.22 16.45 15.57 15.65 7,669,570 -1.13(-6.73%)
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.