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

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 63.36 66.99 63.25 66.78 9,775,963 +2.22(+3.44%)
Jul 28, 2022 62.87 64.68 61.84 64.56 6,428,978 +2.05(+3.28%)
Jul 27, 2022 60.00 63.03 59.72 62.51 7,815,546 +4.26(+7.31%)
Jul 26, 2022 58.85 60.12 58.08 58.25 4,664,486 -1.09(-1.84%)
Jul 25, 2022 59.17 59.84 58.45 59.34 3,482,863 -0.08(-0.13%)
Jul 22, 2022 61.28 61.35 58.79 59.42 5,484,159 -1.75(-2.86%)
Jul 21, 2022 60.00 61.21 59.29 61.17 4,519,128 +1.08(+1.80%)
Jul 20, 2022 58.62 60.55 57.75 60.09 7,304,114 +1.31(+2.23%)
Jul 19, 2022 55.89 59.06 55.80 58.78 9,854,845 +3.83(+6.97%)
Jul 18, 2022 57.19 57.19 54.55 54.95 6,456,092 -1.12(-2.00%)
Jul 15, 2022 54.31 56.11 53.58 56.07 7,055,187 +2.02(+3.74%)
Jul 14, 2022 52.24 54.09 51.19 54.05 5,354,193 +1.57(+2.99%)
Jul 13, 2022 51.50 53.42 50.81 52.48 5,663,865 -0.29(-0.55%)
Jul 12, 2022 52.67 53.59 52.30 52.77 4,473,750 +0.17(+0.32%)
Jul 11, 2022 52.97 53.59 52.38 52.60 7,502,306 -0.87(-1.63%)
Jul 08, 2022 51.20 53.93 51.02 53.47 7,082,585 +1.46(+2.81%)
Jul 07, 2022 49.42 52.49 49.35 52.01 9,844,929 +4.40(+9.24%)
Jul 06, 2022 47.37 48.04 45.97 47.61 7,744,031 +0.31(+0.66%)
Jul 05, 2022 45.21 47.34 44.76 47.30 7,874,366 +0.46(+0.98%)
Jul 01, 2022 49.29 49.50 46.55 46.84 11,227,891 -3.47(-6.90%)
Jun 30, 2022 50.15 51.48 49.35 50.31 6,870,657 -0.81(-1.58%)
Jun 29, 2022 52.15 52.18 50.24 51.12 6,450,395 -1.69(-3.20%)
Jun 28, 2022 54.25 55.58 52.48 52.81 6,715,962 -1.36(-2.51%)
Jun 27, 2022 53.93 54.82 52.55 54.17 6,439,694 +1.20(+2.27%)
Jun 24, 2022 51.62 53.13 51.06 52.97 9,147,127 +2.50(+4.95%)
Jun 23, 2022 51.06 51.20 49.82 50.47 8,181,751 -0.54(-1.06%)
Jun 22, 2022 50.90 52.05 49.80 51.01 9,494,636 -0.94(-1.81%)
Jun 21, 2022 53.23 53.97 51.86 51.95 11,185,784 -0.51(-0.97%)
Jun 17, 2022 53.78 54.02 50.88 52.46 93,217,784 -1.00(-1.87%)
Jun 16, 2022 56.22 56.34 52.00 53.46 17,641,052 -4.58(-7.89%)
Jun 15, 2022 57.14 59.00 56.37 58.04 9,287,480 +1.39(+2.45%)
Jun 14, 2022 56.55 57.39 55.90 56.65 7,494,339 +0.58(+1.03%)
Jun 13, 2022 57.73 58.53 55.37 56.07 10,050,585 -4.07(-6.77%)
Jun 10, 2022 60.35 62.02 59.65 60.14 9,227,962 -2.52(-4.02%)
Jun 09, 2022 63.15 64.81 62.61 62.66 9,902,869 -1.15(-1.80%)
Jun 08, 2022 64.95 65.78 63.64 63.81 8,190,549 -1.67(-2.55%)
Jun 07, 2022 65.00 65.78 64.41 65.48 8,354,490 -0.53(-0.80%)
Jun 06, 2022 67.16 67.19 64.08 66.01 21,893,414 +3.07(+4.88%)
Jun 03, 2022 61.94 63.14 60.91 62.94 7,173,339 -0.65(-1.02%)
Jun 02, 2022 59.01 63.85 59.00 63.59 9,045,546 +4.32(+7.29%)
Jun 01, 2022 61.23 61.70 58.29 59.27 5,488,413 -1.41(-2.32%)
May 31, 2022 60.97 61.84 59.43 60.68 7,174,942 -0.46(-0.75%)
May 27, 2022 59.91 61.17 59.85 61.14 6,779,241 +1.81(+3.05%)
May 26, 2022 55.65 59.54 55.50 59.33 5,348,500 +3.09(+5.49%)
May 25, 2022 53.84 56.91 53.77 56.24 4,122,937 +1.74(+3.19%)
May 24, 2022 54.78 55.32 53.56 54.50 4,997,871 -1.39(-2.49%)
May 23, 2022 56.36 56.88 54.52 55.89 4,018,684 -0.57(-1.01%)
May 20, 2022 57.54 57.65 53.85 56.46 6,503,402 +0.39(+0.70%)
May 19, 2022 55.20 57.33 54.97 56.07 4,941,463 +0.24(+0.43%)
May 18, 2022 57.32 59.07 55.33 55.83 6,295,637 -2.67(-4.56%)
May 17, 2022 56.68 58.67 56.61 58.50 5,976,267 +3.35(+6.07%)
May 16, 2022 55.19 56.21 54.67 55.15 3,797,677 -1.03(-1.83%)
May 13, 2022 54.35 56.62 54.10 56.18 6,291,184 +3.20(+6.04%)
May 12, 2022 52.00 53.45 50.94 52.98 5,757,048 +1.21(+2.34%)
May 11, 2022 52.87 55.35 51.64 51.77 6,714,986 -2.10(-3.90%)
May 10, 2022 52.10 54.92 51.41 53.87 10,675,362 +3.05(+6.00%)
May 09, 2022 53.55 54.60 50.57 50.82 7,718,049 -4.31(-7.82%)
May 06, 2022 55.25 56.04 53.04 55.13 5,843,471 -0.10(-0.18%)
May 05, 2022 57.80 57.91 54.35 55.23 8,605,794 -3.69(-6.26%)
May 04, 2022 57.00 58.93 54.81 58.92 6,495,118 +2.41(+4.26%)
May 03, 2022 55.62 57.27 54.92 56.51 6,930,311 +0.89(+1.60%)
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.