Skip to main content

On Semiconductor (NQ: ON )

75.91 +0.30 (+0.40%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.210 6.300 6.180 6.230 3,145,041 +0.05(+0.81%)
Aug 30, 2012 6.320 6.380 6.170 6.180 3,076,207 -0.16(-2.52%)
Aug 29, 2012 6.200 6.360 6.160 6.340 6,349,150 +0.01(+0.16%)
Aug 27, 2012 6.390 6.450 6.300 6.330 3,092,153 -0.06(-0.94%)
Aug 24, 2012 6.330 6.430 6.290 6.390 5,828,658 +0.03(+0.47%)
Aug 23, 2012 6.500 6.560 6.330 6.360 8,140,779 -0.18(-2.75%)
Aug 22, 2012 6.580 6.650 6.495 6.540 9,354,842 -0.09(-1.36%)
Aug 21, 2012 6.500 6.670 6.490 6.630 8,902,857 +0.16(+2.47%)
Aug 20, 2012 6.460 6.520 6.380 6.470 6,252,784 -0.03(-0.46%)
Aug 17, 2012 6.600 6.655 6.410 6.500 10,814,777 -0.13(-1.96%)
Aug 16, 2012 6.680 6.790 6.570 6.630 11,650,014 -0.06(-0.90%)
Aug 15, 2012 6.740 6.960 6.590 6.690 16,491,503 -0.05(-0.74%)
Aug 14, 2012 6.770 6.910 6.720 6.740 5,886,863 -0.03(-0.44%)
Aug 13, 2012 6.860 6.880 6.715 6.770 3,391,310 -0.05(-0.73%)
Aug 10, 2012 6.950 6.990 6.770 6.820 8,993,554 -0.12(-1.73%)
Aug 09, 2012 6.690 6.980 6.680 6.940 8,719,049 +0.28(+4.20%)
Aug 08, 2012 6.680 6.770 6.580 6.660 8,805,867 -0.03(-0.45%)
Aug 07, 2012 6.560 6.750 6.550 6.690 10,990,548 +0.17(+2.61%)
Aug 06, 2012 6.400 6.530 6.220 6.520 23,964,760 +0.15(+2.35%)
Aug 03, 2012 6.380 6.600 6.250 6.370 41,737,484 -0.47(-6.87%)
Aug 02, 2012 6.820 7.030 6.730 6.840 15,770,760 -0.07(-1.01%)
Aug 01, 2012 6.970 7.050 6.850 6.910 4,583,218 -0.03(-0.43%)
Jul 31, 2012 6.960 7.050 6.870 6.940 7,432,587 +0.01(+0.14%)
Jul 30, 2012 7.050 7.160 6.810 6.930 6,115,063 -0.12(-1.77%)
Jul 27, 2012 6.880 7.110 6.870 7.055 5,609,231 +0.19(+2.84%)
Jul 26, 2012 6.840 7.010 6.680 6.860 7,260,302 +0.13(+1.93%)
Jul 25, 2012 6.530 6.840 6.530 6.730 6,083,204 +0.24(+3.62%)
Jul 24, 2012 6.570 6.660 6.430 6.495 6,588,655 -0.09(-1.44%)
Jul 23, 2012 6.590 6.720 6.470 6.590 5,204,741 -0.17(-2.44%)
Jul 20, 2012 6.830 6.900 6.730 6.755 6,789,377 -0.07(-0.95%)
Jul 19, 2012 6.880 6.910 6.675 6.820 5,469,817 -0.01(-0.15%)
Jul 18, 2012 6.400 6.840 6.400 6.830 9,370,607 +0.41(+6.39%)
Jul 17, 2012 6.420 6.470 6.200 6.420 7,714,680 -0.01(-0.16%)
Jul 16, 2012 6.460 6.470 6.250 6.430 6,499,300 -0.09(-1.38%)
Jul 13, 2012 6.570 6.650 6.430 6.520 4,949,049 -0.02(-0.31%)
Jul 12, 2012 6.390 6.640 6.300 6.540 6,931,145 +0.06(+0.93%)
Jul 11, 2012 6.520 6.620 6.400 6.480 6,496,042 -0.05(-0.77%)
Jul 10, 2012 6.600 6.725 6.470 6.530 7,359,190 -0.11(-1.66%)
Jul 09, 2012 6.890 6.920 6.630 6.640 7,944,510 -0.30(-4.32%)
Jul 06, 2012 7.070 7.120 6.800 6.940 6,050,866 -0.21(-2.94%)
Jul 05, 2012 7.100 7.180 6.960 7.150 5,611,271 +0.04(+0.56%)
Jul 03, 2012 6.980 7.155 6.930 7.110 4,028,883 +0.16(+2.23%)
Jul 02, 2012 7.170 7.230 6.900 6.955 5,622,534 -0.14(-2.04%)
Jun 29, 2012 6.930 7.180 6.890 7.100 8,574,713 +0.34(+5.03%)
Jun 28, 2012 6.670 6.795 6.510 6.760 5,634,626 -0.02(-0.29%)
Jun 27, 2012 6.700 6.930 6.670 6.780 10,728,570 +0.12(+1.80%)
Jun 26, 2012 6.690 6.790 6.560 6.660 5,419,578 -0.04(-0.60%)
Jun 25, 2012 6.820 6.880 6.680 6.700 6,107,269 -0.26(-3.74%)
Jun 22, 2012 6.940 7.030 6.840 6.960 17,024,452 +0.04(+0.65%)
Jun 21, 2012 7.250 7.270 6.850 6.915 8,357,764 -0.34(-4.75%)
Jun 20, 2012 7.210 7.360 7.110 7.260 11,308,148 +0.06(+0.83%)
Jun 19, 2012 7.000 7.230 6.970 7.200 10,191,654 +0.24(+3.45%)
Jun 18, 2012 6.770 7.070 6.760 6.960 6,224,245 +0.10(+1.46%)
Jun 15, 2012 6.610 6.890 6.600 6.860 4,792,135 +0.23(+3.47%)
Jun 14, 2012 6.620 6.680 6.480 6.630 4,711,404 +0.03(+0.45%)
Jun 13, 2012 6.750 6.770 6.580 6.600 5,031,216 -0.16(-2.37%)
Jun 12, 2012 6.650 6.810 6.570 6.760 5,281,859 +0.14(+2.19%)
Jun 11, 2012 6.900 6.950 6.595 6.615 3,575,240 -0.25(-3.57%)
Jun 08, 2012 7.260 8.010 6.650 6.860 4,007,393 +0.12(+1.78%)
Jun 07, 2012 6.930 7.010 6.700 6.740 9,577,376 -0.10(-1.46%)
Jun 06, 2012 6.850 6.990 6.760 6.840 9,628,190 +0.09(+1.41%)
Jun 05, 2012 6.430 6.790 6.430 6.745 15,394,442 +0.30(+4.74%)
Jun 04, 2012 6.430 6.530 6.250 6.440 5,761,237 +0.06(+0.94%)
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.