Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.300 9.530 9.260 9.340 5,496,951 +0.04(+0.43%)
Feb 27, 2014 9.400 9.410 9.230 9.300 4,523,053 -0.14(-1.48%)
Feb 26, 2014 9.320 9.500 9.320 9.440 3,618,544 +0.13(+1.40%)
Feb 25, 2014 9.410 9.470 9.210 9.310 4,953,112 -0.11(-1.17%)
Feb 24, 2014 9.373 9.540 9.372 9.420 4,503,068 +0.04(+0.43%)
Feb 21, 2014 9.670 9.670 9.295 9.380 8,447,860 -0.09(-0.95%)
Feb 20, 2014 9.480 9.570 9.410 9.470 6,586,665 +0.01(+0.11%)
Feb 19, 2014 9.490 9.555 9.370 9.460 7,211,537 +0.01(+0.11%)
Feb 18, 2014 9.450 9.470 9.350 9.450 7,556,197 +0.03(+0.32%)
Feb 14, 2014 9.320 9.420 9.420 9.420 7,216,600 +0.14(+1.51%)
Feb 13, 2014 8.930 9.380 8.910 9.280 9,759,049 +0.34(+3.80%)
Feb 12, 2014 9.020 9.020 8.870 8.940 7,213,519 -0.03(-0.33%)
Feb 11, 2014 8.870 9.030 8.760 8.970 9,451,731 +0.09(+1.01%)
Feb 10, 2014 8.870 9.110 8.845 8.880 9,198,927 -0.15(-1.72%)
Feb 07, 2014 9.050 9.270 8.920 9.035 29,480,928 +0.71(+8.59%)
Feb 06, 2014 8.140 8.380 8.080 8.320 8,841,596 +0.21(+2.59%)
Feb 05, 2014 8.150 8.190 8.030 8.110 2,621,156 -0.10(-1.22%)
Feb 04, 2014 8.100 8.300 8.030 8.210 4,825,460 +0.14(+1.73%)
Feb 03, 2014 8.370 8.390 8.020 8.070 4,940,284 -0.29(-3.47%)
Jan 31, 2014 8.470 8.580 8.330 8.360 5,289,778 -0.19(-2.22%)
Jan 30, 2014 8.480 8.560 8.410 8.550 3,446,730 +0.14(+1.66%)
Jan 29, 2014 8.400 8.600 8.390 8.410 5,950,979 -0.04(-0.47%)
Jan 28, 2014 8.390 8.485 8.350 8.450 4,155,712 +0.04(+0.48%)
Jan 27, 2014 8.410 8.520 8.310 8.410 5,663,178 -0.01(-0.12%)
Jan 24, 2014 8.690 8.760 8.400 8.420 7,528,208 -0.29(-3.33%)
Jan 23, 2014 8.800 8.855 8.675 8.710 7,085,151 -0.14(-1.58%)
Jan 22, 2014 8.820 8.900 8.800 8.850 8,658,067 +0.02(+0.23%)
Jan 21, 2014 8.880 8.890 8.760 8.830 3,728,690 +0.04(+0.46%)
Jan 17, 2014 8.960 8.790 8.790 8.790 4,588,100 -0.07(-0.79%)
Jan 16, 2014 8.850 8.890 8.730 8.860 4,993,218 +0.00(+0.00%)
Jan 15, 2014 8.795 8.890 8.800 8.860 7,293,352 +0.06(+0.74%)
Jan 14, 2014 8.880 8.970 8.750 8.795 14,206,486 +0.15(+1.79%)
Jan 13, 2014 8.750 8.750 8.615 8.640 9,220,053 +0.03(+0.35%)
Jan 10, 2014 8.490 8.710 8.480 8.610 7,814,130 +0.13(+1.53%)
Jan 09, 2014 8.580 8.640 8.400 8.480 6,067,956 -0.06(-0.70%)
Jan 08, 2014 8.180 8.640 8.130 8.540 18,823,970 +0.44(+5.50%)
Jan 07, 2014 8.040 8.190 7.970 8.095 11,341,101 +0.07(+0.81%)
Jan 06, 2014 8.050 8.080 7.970 8.030 3,523,009 -0.02(-0.25%)
Jan 03, 2014 8.010 8.100 7.950 8.050 4,825,688 +0.04(+0.50%)
Jan 02, 2014 8.000 8.020 7.820 8.010 11,104,645 -0.23(-2.79%)
Dec 31, 2013 8.250 8.240 8.240 8.240 3,112,500 -0.02(-0.24%)
Dec 30, 2013 8.240 8.300 8.190 8.260 2,562,293 +0.02(+0.24%)
Dec 27, 2013 8.160 8.280 8.120 8.240 3,240,260 +0.10(+1.23%)
Dec 26, 2013 8.120 8.180 8.090 8.140 3,736,783 +0.05(+0.62%)
Dec 24, 2013 7.980 8.120 7.910 8.090 2,679,550 +0.14(+1.76%)
Dec 23, 2013 7.890 8.050 7.850 7.950 4,053,004 +0.10(+1.27%)
Dec 20, 2013 7.780 7.870 7.720 7.850 4,470,613 +0.06(+0.77%)
Dec 19, 2013 7.750 7.950 7.670 7.790 9,679,335 +0.04(+0.52%)
Dec 18, 2013 7.650 7.765 7.580 7.750 3,286,840 +0.08(+1.04%)
Dec 17, 2013 7.600 7.680 7.570 7.670 2,862,754 +0.06(+0.79%)
Dec 16, 2013 7.440 7.670 7.430 7.610 5,137,639 +0.17(+2.28%)
Dec 13, 2013 7.480 7.490 7.320 7.440 4,318,919 -0.01(-0.13%)
Dec 12, 2013 7.500 7.560 7.390 7.450 4,759,023 -0.05(-0.67%)
Dec 11, 2013 7.480 7.600 7.440 7.500 6,842,641 +0.02(+0.27%)
Dec 10, 2013 7.480 7.530 7.420 7.480 2,991,509 +0.00(+0.00%)
Dec 09, 2013 7.440 7.600 7.440 7.480 3,377,239 -0.03(-0.40%)
Dec 06, 2013 7.520 7.640 7.460 7.510 0 +0.06(+0.81%)
Dec 05, 2013 7.470 7.575 7.390 7.450 0 +0.05(+0.68%)
Dec 04, 2013 7.220 7.460 7.210 7.400 0 +0.14(+1.93%)
Dec 03, 2013 7.040 7.310 7.040 7.260 11,246,099 +0.22(+3.12%)
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.