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 (%)
May 30, 2014 8.750 8.810 8.670 8.690 3,938,261 -0.01(-0.11%)
May 29, 2014 8.720 8.830 8.685 8.700 6,493,136 +0.01(+0.12%)
May 28, 2014 8.760 8.800 8.650 8.690 6,197,613 -0.04(-0.46%)
May 27, 2014 8.600 8.790 8.540 8.730 7,339,793 +0.19(+2.22%)
May 23, 2014 8.490 8.540 8.540 8.540 7,245,100 +0.01(+0.12%)
May 22, 2014 8.460 8.570 8.400 8.530 5,155,910 +0.08(+0.95%)
May 21, 2014 8.600 8.600 8.360 8.450 4,751,440 +0.03(+0.36%)
May 20, 2014 8.570 8.605 8.380 8.420 6,929,896 -0.15(-1.75%)
May 19, 2014 8.430 8.640 8.400 8.570 5,080,704 +0.12(+1.42%)
May 16, 2014 8.480 8.561 8.400 8.450 6,255,636 +0.02(+0.24%)
May 15, 2014 8.530 8.550 8.220 8.430 10,265,260 -0.11(-1.29%)
May 14, 2014 8.560 8.650 8.470 8.540 9,652,802 -0.17(-1.95%)
May 13, 2014 8.780 8.870 8.650 8.710 9,717,380 -0.07(-0.80%)
May 12, 2014 8.840 8.840 8.600 8.780 12,612,917 +0.08(+0.92%)
May 09, 2014 8.600 8.855 8.600 8.700 11,017,798 -0.15(-1.69%)
May 08, 2014 8.900 9.210 8.840 8.850 11,658,311 -0.08(-0.84%)
May 07, 2014 8.960 9.010 8.850 8.925 6,301,088 -0.02(-0.28%)
May 06, 2014 8.770 9.110 8.770 8.950 6,764,522 -0.05(-0.56%)
May 05, 2014 8.780 9.010 8.755 9.000 6,579,229 +0.12(+1.35%)
May 02, 2014 8.870 9.030 8.400 8.880 23,854,608 -0.50(-5.33%)
May 01, 2014 9.450 9.600 9.240 9.380 7,898,641 -0.03(-0.32%)
Apr 30, 2014 9.380 9.440 9.250 9.410 5,738,428 +0.03(+0.32%)
Apr 29, 2014 9.320 9.410 9.270 9.380 3,557,318 +0.11(+1.19%)
Apr 28, 2014 9.560 9.578 9.130 9.270 4,959,478 -0.18(-1.90%)
Apr 25, 2014 9.790 9.790 9.370 9.450 7,941,925 -0.32(-3.28%)
Apr 24, 2014 9.810 9.810 9.580 9.770 2,864,195 +0.04(+0.41%)
Apr 23, 2014 9.740 9.790 9.680 9.730 3,982,594 +0.03(+0.31%)
Apr 22, 2014 9.570 9.750 9.550 9.700 5,493,733 +0.13(+1.36%)
Apr 21, 2014 9.630 9.650 9.420 9.570 3,679,357 +0.01(+0.10%)
Apr 17, 2014 9.470 9.560 9.560 9.560 7,734,000 +0.05(+0.53%)
Apr 16, 2014 9.850 9.850 9.210 9.510 10,562,805 -0.20(-2.06%)
Apr 15, 2014 9.560 9.760 9.475 9.710 5,368,605 +0.15(+1.57%)
Apr 14, 2014 9.670 9.710 9.450 9.560 4,942,832 -0.02(-0.21%)
Apr 11, 2014 9.650 9.790 9.550 9.580 6,731,627 -0.11(-1.14%)
Apr 10, 2014 9.950 10.07 9.675 9.690 9,753,370 -0.31(-3.10%)
Apr 09, 2014 9.900 10.00 9.810 10.00 7,182,691 +0.11(+1.11%)
Apr 08, 2014 9.800 9.930 9.710 9.890 10,433,864 +0.31(+3.24%)
Apr 07, 2014 9.460 9.680 9.420 9.580 7,675,014 +0.07(+0.74%)
Apr 04, 2014 9.780 9.840 9.410 9.510 15,322,581 -0.24(-2.46%)
Apr 03, 2014 9.700 9.935 9.660 9.750 20,919,528 +0.25(+2.63%)
Apr 02, 2014 9.430 9.580 9.420 9.500 12,677,258 +0.05(+0.53%)
Apr 01, 2014 9.430 9.460 9.360 9.450 9,465,334 +0.05(+0.53%)
Mar 31, 2014 9.260 9.430 9.240 9.400 5,629,550 +0.21(+2.29%)
Mar 28, 2014 9.120 9.300 9.110 9.190 4,044,411 +0.08(+0.88%)
Mar 27, 2014 9.150 9.305 9.050 9.110 5,831,974 -0.04(-0.44%)
Mar 26, 2014 9.310 9.400 9.120 9.150 5,463,274 -0.12(-1.29%)
Mar 25, 2014 9.430 9.450 9.180 9.270 8,484,242 -0.12(-1.28%)
Mar 24, 2014 9.400 9.460 9.260 9.390 13,406,233 +0.03(+0.32%)
Mar 21, 2014 9.490 9.590 9.330 9.360 7,116,315 -0.09(-0.95%)
Mar 20, 2014 9.510 9.600 9.410 9.450 11,717,655 -0.08(-0.84%)
Mar 19, 2014 9.500 9.670 9.450 9.530 5,360,710 +0.08(+0.85%)
Mar 18, 2014 9.380 9.480 9.280 9.450 5,187,985 +0.19(+2.05%)
Mar 17, 2014 9.210 9.330 9.200 9.260 4,054,467 +0.08(+0.87%)
Mar 14, 2014 9.190 9.340 9.150 9.180 4,391,986 -0.02(-0.22%)
Mar 13, 2014 9.450 9.510 9.160 9.200 3,645,272 -0.21(-2.23%)
Mar 12, 2014 9.350 9.470 9.260 9.410 5,840,431 +0.01(+0.11%)
Mar 11, 2014 9.560 9.600 9.350 9.400 4,988,930 -0.13(-1.36%)
Mar 10, 2014 9.660 9.710 9.420 9.530 5,893,015 -0.15(-1.55%)
Mar 07, 2014 9.640 9.750 9.620 9.680 5,282,411 -0.02(-0.21%)
Mar 06, 2014 9.660 9.740 9.585 9.700 5,078,867 +0.06(+0.62%)
Mar 05, 2014 9.620 9.720 9.545 9.640 4,537,057 +0.04(+0.42%)
Mar 04, 2014 9.470 9.610 9.440 9.600 4,207,853 +0.25(+2.67%)
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.