On Semiconductor (NQ: ON )

55.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
Nov 03, 2008 5.370 5.440 5.090 5.340 5,634,671 +0.23(+4.50%)
Oct 31, 2008 4.800 5.575 4.800 5.110 11,792,001 +0.17(+3.44%)
Oct 30, 2008 5.060 5.220 4.570 4.940 21,800,608 -0.07(-1.40%)
Oct 29, 2008 4.630 5.260 4.630 5.010 12,246,796 +0.12(+2.45%)
Oct 28, 2008 4.670 4.890 4.370 4.890 8,247,926 +0.33(+7.24%)
Oct 27, 2008 4.500 4.825 4.380 4.560 5,821,627 +0.01(+0.22%)
Oct 24, 2008 4.240 4.660 4.080 4.550 7,406,796 -0.14(-2.99%)
Oct 23, 2008 4.800 4.920 4.300 4.690 10,046,924 -0.13(-2.70%)
Oct 22, 2008 4.970 5.110 4.650 4.820 7,096,196 -0.15(-3.02%)
Oct 21, 2008 5.360 5.400 4.940 4.970 11,523,010 -0.52(-9.47%)
Oct 20, 2008 5.180 5.620 5.160 5.490 7,729,933 +0.32(+6.19%)
Oct 17, 2008 4.740 5.350 4.700 5.170 7,921,811 +0.27(+5.51%)
Oct 16, 2008 4.620 4.910 4.300 4.900 8,850,394 +0.37(+8.17%)
Oct 15, 2008 5.360 5.400 4.520 4.530 9,795,513 -0.96(-17.49%)
Oct 14, 2008 5.400 5.610 5.200 5.490 14,874,948 +0.35(+6.81%)
Oct 13, 2008 4.920 5.260 4.540 5.140 9,895,814 +0.78(+17.89%)
Oct 10, 2008 4.550 4.770 3.850 4.360 19,248,310 -0.26(-5.63%)
Oct 09, 2008 4.890 5.115 4.590 4.620 14,441,103 -0.13(-2.74%)
Oct 08, 2008 4.520 4.880 4.250 4.750 18,040,578 +0.06(+1.28%)
Oct 07, 2008 5.350 5.400 4.620 4.690 11,428,798 -0.52(-9.98%)
Oct 06, 2008 5.200 5.520 4.800 5.210 14,905,039 -0.27(-4.93%)
Oct 03, 2008 5.730 6.035 5.430 5.480 15,298,305 -0.10(-1.79%)
Oct 02, 2008 6.590 6.590 4.930 5.580 32,533,276 -0.96(-14.68%)
Oct 01, 2008 6.740 6.790 6.500 6.540 5,596,007 -0.22(-3.25%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
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.