Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.770 9.795 9.380 9.470 3,554,871 -0.28(-2.87%)
Apr 28, 2016 9.900 10.07 9.720 9.750 3,491,472 -0.25(-2.50%)
Apr 27, 2016 9.910 10.04 9.680 10.00 4,269,963 +0.01(+0.10%)
Apr 26, 2016 9.660 10.02 9.660 9.990 10,858,535 +0.40(+4.17%)
Apr 25, 2016 9.800 9.910 9.590 9.590 2,457,530 -0.24(-2.44%)
Apr 22, 2016 9.760 9.915 9.700 9.830 2,799,464 +0.02(+0.20%)
Apr 21, 2016 9.880 9.960 9.800 9.810 3,901,328 -0.05(-0.51%)
Apr 20, 2016 9.560 9.920 9.510 9.860 3,108,050 +0.28(+2.92%)
Apr 19, 2016 9.740 9.790 9.530 9.580 2,752,530 -0.07(-0.73%)
Apr 18, 2016 9.630 9.680 9.530 9.650 2,618,708 -0.01(-0.10%)
Apr 15, 2016 9.710 9.770 9.530 9.660 2,311,470 -0.09(-0.92%)
Apr 14, 2016 9.680 9.790 9.510 9.750 2,501,119 +0.03(+0.31%)
Apr 13, 2016 9.420 9.720 9.410 9.720 1,984,952 +0.29(+3.08%)
Apr 12, 2016 9.470 9.500 9.260 9.430 1,993,390 -0.03(-0.32%)
Apr 11, 2016 9.570 9.640 9.435 9.460 2,260,074 -0.05(-0.53%)
Apr 08, 2016 9.600 9.740 9.460 9.510 1,935,146 -0.01(-0.11%)
Apr 07, 2016 9.680 9.730 9.435 9.520 2,429,243 -0.23(-2.36%)
Apr 06, 2016 9.560 9.760 9.414 9.750 2,911,365 +0.16(+1.67%)
Apr 05, 2016 9.490 9.670 9.480 9.590 2,798,908 +0.01(+0.10%)
Apr 04, 2016 9.670 9.715 9.560 9.580 2,306,229 -0.12(-1.24%)
Apr 01, 2016 9.500 9.730 9.420 9.700 4,044,762 +0.11(+1.15%)
Mar 31, 2016 9.680 9.790 9.565 9.590 4,099,551 -0.12(-1.24%)
Mar 30, 2016 9.910 9.920 9.680 9.710 3,785,775 -0.17(-1.72%)
Mar 29, 2016 9.350 9.880 9.260 9.880 5,904,529 +0.47(+4.99%)
Mar 28, 2016 9.410 9.510 9.280 9.410 2,087,389 +0.02(+0.21%)
Mar 24, 2016 9.320 9.390 9.390 9.390 1,615,600 +0.01(+0.11%)
Mar 23, 2016 9.480 9.530 9.305 9.380 3,829,892 -0.15(-1.57%)
Mar 22, 2016 9.350 9.560 9.310 9.530 2,969,765 +0.09(+0.95%)
Mar 21, 2016 9.520 9.520 9.310 9.440 1,731,505 -0.04(-0.42%)
Mar 18, 2016 9.270 9.530 9.270 9.480 5,841,797 +0.22(+2.38%)
Mar 17, 2016 9.150 9.300 9.110 9.260 1,694,848 +0.07(+0.76%)
Mar 16, 2016 9.130 9.220 8.995 9.190 2,464,485 +0.11(+1.21%)
Mar 15, 2016 9.080 9.090 8.940 9.080 2,030,618 -0.02(-0.22%)
Mar 14, 2016 8.830 9.250 8.830 9.100 3,184,056 -0.16(-1.73%)
Mar 11, 2016 8.950 9.260 8.920 9.260 3,342,554 +0.38(+4.28%)
Mar 10, 2016 8.960 9.100 8.730 8.880 4,569,517 +0.02(+0.23%)
Mar 09, 2016 8.610 8.870 8.610 8.860 3,928,406 +0.16(+1.84%)
Mar 08, 2016 8.890 8.990 8.660 8.700 4,943,658 -0.31(-3.44%)
Mar 07, 2016 8.850 9.060 8.760 9.010 3,595,890 +0.14(+1.58%)
Mar 04, 2016 8.960 9.125 8.770 8.870 4,321,169 -0.07(-0.78%)
Mar 03, 2016 8.780 8.960 8.760 8.940 4,801,707 +0.12(+1.36%)
Mar 02, 2016 8.610 8.830 8.600 8.820 3,991,940 +0.17(+1.97%)
Mar 01, 2016 8.350 8.705 8.348 8.650 4,147,714 +0.26(+3.10%)
Feb 29, 2016 8.460 8.570 8.360 8.390 2,740,950 +0.00(+0.00%)
Feb 26, 2016 8.320 8.490 8.210 8.390 2,339,714 +0.10(+1.21%)
Feb 25, 2016 8.290 8.320 8.110 8.290 3,378,009 -0.01(-0.12%)
Feb 24, 2016 7.720 8.300 7.720 8.300 5,749,489 +0.28(+3.49%)
Feb 23, 2016 8.000 8.160 7.930 8.020 5,810,609 +0.05(+0.63%)
Feb 22, 2016 7.780 7.980 7.780 7.970 4,681,723 +0.29(+3.78%)
Feb 19, 2016 7.570 7.800 7.500 7.680 6,217,786 +0.07(+0.92%)
Feb 18, 2016 7.940 7.970 7.590 7.610 9,800,490 -0.29(-3.67%)
Feb 17, 2016 7.750 7.970 7.550 7.900 6,120,725 +0.39(+5.19%)
Feb 16, 2016 7.370 7.645 7.250 7.510 8,388,261 +0.44(+6.22%)
Feb 12, 2016 7.150 7.070 7.070 7.070 5,676,300 +0.02(+0.28%)
Feb 11, 2016 7.070 7.170 6.970 7.050 6,075,672 -0.10(-1.40%)
Feb 10, 2016 7.110 7.310 7.090 7.150 7,484,872 +0.07(+0.99%)
Feb 09, 2016 7.310 7.320 6.980 7.080 11,642,350 -0.32(-4.32%)
Feb 08, 2016 7.600 7.900 7.260 7.400 8,967,534 -0.65(-8.07%)
Feb 05, 2016 8.410 8.500 8.000 8.050 7,708,948 -0.44(-5.18%)
Feb 04, 2016 8.110 8.510 8.110 8.490 3,347,856 +0.22(+2.66%)
Feb 03, 2016 8.230 8.300 7.990 8.270 3,147,663 +0.09(+1.16%)
Feb 02, 2016 8.500 8.590 8.140 8.175 3,713,218 -0.49(-5.71%)
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.