Skip to main content

On Semiconductor (NQ: ON )

73.62 -1.99 (-2.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.24 46.77 45.68 45.77 4,908,798 -0.07(-0.15%)
Sep 29, 2021 46.75 47.18 45.16 45.84 8,529,246 -1.49(-3.15%)
Sep 28, 2021 48.34 48.46 46.96 47.33 7,465,169 -2.15(-4.35%)
Sep 27, 2021 48.57 49.73 48.51 49.48 5,003,265 +0.19(+0.39%)
Sep 24, 2021 49.00 49.65 48.87 49.29 3,434,543 -0.07(-0.14%)
Sep 23, 2021 48.74 49.78 48.50 49.36 3,799,872 +0.76(+1.56%)
Sep 22, 2021 48.08 48.78 47.78 48.60 3,825,727 +0.92(+1.93%)
Sep 21, 2021 48.18 48.18 46.94 47.68 4,289,301 +0.01(+0.02%)
Sep 20, 2021 47.31 47.68 46.76 47.67 5,471,385 -1.22(-2.50%)
Sep 17, 2021 49.29 49.40 48.09 48.89 7,267,965 -0.51(-1.03%)
Sep 16, 2021 48.93 49.71 48.38 49.40 5,785,614 +0.19(+0.39%)
Sep 15, 2021 48.24 49.23 47.57 49.21 5,533,075 +1.36(+2.84%)
Sep 14, 2021 48.05 48.46 47.27 47.85 5,553,246 +0.21(+0.44%)
Sep 13, 2021 47.33 47.75 46.58 47.64 5,018,190 +0.75(+1.60%)
Sep 10, 2021 46.40 47.59 46.06 46.89 6,949,619 +1.65(+3.65%)
Sep 09, 2021 45.00 45.78 44.81 45.24 2,974,996 +0.39(+0.87%)
Sep 08, 2021 45.07 45.42 44.41 44.85 3,559,262 -0.81(-1.77%)
Sep 07, 2021 45.80 45.89 45.09 45.66 4,128,914 -0.05(-0.11%)
Sep 03, 2021 45.40 46.40 45.22 45.71 3,663,594 +0.31(+0.68%)
Sep 02, 2021 44.86 45.49 44.45 45.40 3,459,592 +0.72(+1.61%)
Sep 01, 2021 44.62 45.26 44.24 44.68 4,716,442 +0.32(+0.72%)
Aug 31, 2021 45.23 45.29 43.92 44.36 6,972,448 -0.91(-2.01%)
Aug 30, 2021 45.92 45.97 45.00 45.27 3,469,912 -0.23(-0.51%)
Aug 27, 2021 43.90 45.75 43.90 45.50 5,598,928 +1.47(+3.34%)
Aug 26, 2021 43.53 44.72 43.42 44.03 6,916,314 +0.52(+1.20%)
Aug 25, 2021 43.71 44.18 43.36 43.51 5,454,783 -0.09(-0.21%)
Aug 24, 2021 42.74 43.95 42.70 43.60 5,570,090 +1.17(+2.76%)
Aug 23, 2021 42.16 42.87 41.76 42.43 4,308,757 +0.93(+2.24%)
Aug 20, 2021 41.08 42.02 41.08 41.50 5,450,662 +0.52(+1.27%)
Aug 19, 2021 41.25 41.80 40.85 40.98 7,145,681 -0.77(-1.84%)
Aug 18, 2021 41.69 42.93 41.41 41.75 6,435,012 -0.25(-0.60%)
Aug 17, 2021 42.98 42.98 41.35 42.00 5,589,317 -1.41(-3.25%)
Aug 16, 2021 43.20 43.48 42.63 43.41 4,012,373 -0.04(-0.09%)
Aug 13, 2021 43.26 43.53 42.86 43.45 6,034,411 +0.05(+0.12%)
Aug 12, 2021 44.50 44.50 43.23 43.40 7,309,025 -1.39(-3.10%)
Aug 11, 2021 44.31 44.84 43.86 44.79 3,936,789 +0.40(+0.90%)
Aug 10, 2021 45.42 45.50 44.13 44.39 5,631,626 -1.02(-2.25%)
Aug 09, 2021 45.34 45.58 44.57 45.41 4,750,908 +0.13(+0.29%)
Aug 06, 2021 45.23 45.60 44.49 45.28 6,067,453 +0.44(+0.98%)
Aug 05, 2021 45.82 46.01 44.34 44.84 10,213,922 -0.83(-1.82%)
Aug 04, 2021 45.25 46.29 45.25 45.67 7,842,842 +0.29(+0.64%)
Aug 03, 2021 43.87 45.42 43.65 45.38 13,182,794 +1.74(+3.99%)
Aug 02, 2021 42.93 45.18 42.29 43.64 17,475,568 +4.61(+11.81%)
Jul 30, 2021 38.00 39.47 38.00 39.03 7,539,991 +0.42(+1.09%)
Jul 29, 2021 37.47 38.89 37.41 38.61 7,262,381 +1.55(+4.18%)
Jul 28, 2021 36.08 37.37 35.97 37.06 5,288,085 +1.24(+3.46%)
Jul 27, 2021 36.31 36.46 34.81 35.82 4,434,379 -0.87(-2.37%)
Jul 26, 2021 36.00 36.76 35.99 36.69 3,782,252 +0.34(+0.94%)
Jul 23, 2021 36.30 36.45 35.55 36.35 3,666,674 +0.48(+1.34%)
Jul 22, 2021 36.39 36.59 35.77 35.87 3,397,249 -1.00(-2.71%)
Jul 21, 2021 35.92 37.03 35.86 36.87 7,058,608 +1.36(+3.83%)
Jul 20, 2021 34.88 35.94 34.37 35.51 7,288,998 +0.72(+2.07%)
Jul 19, 2021 34.23 35.05 34.01 34.79 5,577,537 -0.36(-1.02%)
Jul 16, 2021 36.79 36.79 35.05 35.15 5,537,719 -1.15(-3.17%)
Jul 15, 2021 37.35 37.47 35.66 36.30 7,194,186 -1.36(-3.61%)
Jul 14, 2021 38.42 39.10 37.60 37.66 3,711,632 -0.26(-0.69%)
Jul 13, 2021 38.31 38.36 37.85 37.92 2,840,787 -0.52(-1.35%)
Jul 12, 2021 37.89 38.46 37.66 38.44 4,250,225 +0.69(+1.83%)
Jul 09, 2021 37.11 37.85 36.56 37.75 2,892,447 +1.03(+2.81%)
Jul 08, 2021 35.98 37.07 35.59 36.72 5,265,911 -0.35(-0.94%)
Jul 07, 2021 38.56 38.56 36.97 37.07 3,655,528 -1.16(-3.03%)
Jul 06, 2021 38.42 38.66 37.65 38.23 4,612,578 -0.17(-0.44%)
Jul 02, 2021 38.27 38.46 37.96 38.40 3,410,073 +0.49(+1.29%)
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.