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 (%)
Apr 30, 2019 22.88 23.26 22.52 23.06 9,885,678 +0.86(+3.87%)
Apr 29, 2019 22.73 23.50 22.00 22.20 11,892,266 -0.24(-1.07%)
Apr 26, 2019 22.08 22.46 21.68 22.44 7,365,100 +0.03(+0.13%)
Apr 25, 2019 23.08 23.34 21.96 22.41 7,455,678 -0.61(-2.65%)
Apr 24, 2019 22.61 23.48 22.61 23.02 8,209,488 +0.42(+1.86%)
Apr 23, 2019 22.41 22.88 22.38 22.60 6,015,187 +0.14(+0.62%)
Apr 22, 2019 22.61 22.75 22.37 22.46 7,112,307 -0.16(-0.71%)
Apr 18, 2019 22.56 22.69 22.25 22.62 5,253,200 +0.03(+0.13%)
Apr 17, 2019 23.00 23.29 22.32 22.59 5,928,645 -0.15(-0.66%)
Apr 16, 2019 22.67 22.99 22.53 22.74 5,214,623 +0.30(+1.34%)
Apr 15, 2019 22.78 22.90 22.34 22.44 5,370,993 -0.39(-1.71%)
Apr 12, 2019 23.15 23.26 22.73 22.83 5,790,400 +0.08(+0.35%)
Apr 11, 2019 22.99 23.09 22.65 22.75 4,338,984 -0.24(-1.04%)
Apr 10, 2019 22.61 23.04 22.49 22.99 4,898,804 +0.35(+1.55%)
Apr 09, 2019 22.80 22.91 22.57 22.64 4,555,990 -0.28(-1.22%)
Apr 08, 2019 22.63 23.03 22.51 22.92 4,902,569 +0.11(+0.48%)
Apr 05, 2019 22.74 22.87 22.56 22.81 3,345,600 +0.38(+1.69%)
Apr 04, 2019 22.20 22.69 22.12 22.43 4,116,116 +0.06(+0.27%)
Apr 03, 2019 22.05 22.80 21.81 22.37 11,109,895 +0.91(+4.24%)
Apr 02, 2019 21.44 21.65 21.24 21.46 6,812,862 -0.04(-0.19%)
Apr 01, 2019 21.19 21.58 20.83 21.50 7,207,484 +0.93(+4.52%)
Mar 29, 2019 20.62 20.85 20.39 20.57 6,189,000 +0.30(+1.48%)
Mar 28, 2019 20.42 20.85 19.96 20.27 8,461,148 -0.29(-1.41%)
Mar 27, 2019 21.62 21.62 20.24 20.56 12,919,787 -0.44(-2.10%)
Mar 26, 2019 21.33 21.45 20.80 21.00 3,562,552 +0.04(+0.19%)
Mar 25, 2019 21.15 21.50 20.70 20.96 6,036,038 -0.68(-3.14%)
Mar 22, 2019 22.31 22.41 21.51 21.64 4,675,500 -0.81(-3.61%)
Mar 21, 2019 21.28 22.59 21.28 22.45 7,926,696 +1.09(+5.10%)
Mar 20, 2019 22.03 22.05 20.99 21.36 9,073,277 -0.65(-2.95%)
Mar 19, 2019 22.09 23.31 21.82 22.01 7,833,470 +0.10(+0.46%)
Mar 18, 2019 22.14 22.40 21.70 21.91 7,026,828 -0.26(-1.17%)
Mar 15, 2019 22.30 22.54 22.06 22.17 7,361,800 +0.11(+0.50%)
Mar 14, 2019 22.28 22.33 22.01 22.06 4,609,999 -0.25(-1.12%)
Mar 13, 2019 22.67 22.67 22.26 22.31 4,866,401 -0.16(-0.71%)
Mar 12, 2019 22.74 22.74 22.36 22.47 6,132,542 -0.14(-0.62%)
Mar 11, 2019 22.42 22.83 22.27 22.61 6,755,541 +0.47(+2.12%)
Mar 08, 2019 20.94 22.30 20.88 22.14 10,425,300 +0.81(+3.80%)
Mar 07, 2019 21.24 21.56 20.88 21.33 7,988,068 -0.07(-0.33%)
Mar 06, 2019 21.80 21.83 21.27 21.40 7,189,762 -0.44(-2.01%)
Mar 05, 2019 21.89 22.09 21.60 21.84 5,138,986 -0.08(-0.36%)
Mar 04, 2019 22.39 22.48 21.52 21.92 5,964,125 +0.25(+1.15%)
Mar 01, 2019 21.78 21.92 21.35 21.67 4,719,000 +0.19(+0.88%)
Feb 28, 2019 21.41 21.66 21.29 21.48 5,306,216 -0.09(-0.42%)
Feb 27, 2019 22.00 22.00 21.15 21.57 9,581,349 -0.95(-4.22%)
Feb 26, 2019 22.69 22.88 22.47 22.52 3,781,538 -0.45(-1.96%)
Feb 25, 2019 23.14 23.35 22.94 22.97 3,987,308 +0.13(+0.57%)
Feb 22, 2019 22.75 23.01 22.59 22.84 3,748,000 +0.38(+1.69%)
Feb 21, 2019 22.56 22.77 22.36 22.46 4,909,309 -0.13(-0.58%)
Feb 20, 2019 22.90 22.91 22.58 22.59 5,754,541 -0.19(-0.83%)
Feb 19, 2019 22.86 22.97 22.63 22.78 4,299,027 -0.19(-0.83%)
Feb 15, 2019 22.99 23.06 22.75 22.97 3,900,100 +0.06(+0.26%)
Feb 14, 2019 22.76 23.09 22.64 22.91 4,495,187 -0.02(-0.09%)
Feb 13, 2019 22.78 22.97 22.54 22.93 5,720,942 +0.20(+0.88%)
Feb 12, 2019 22.52 22.78 22.38 22.73 4,695,514 +0.49(+2.20%)
Feb 11, 2019 21.99 22.31 21.82 22.24 7,273,112 +0.40(+1.83%)
Feb 08, 2019 21.83 22.11 21.43 21.84 9,003,600 -0.41(-1.84%)
Feb 07, 2019 22.39 22.49 21.87 22.25 7,783,440 -0.57(-2.50%)
Feb 06, 2019 22.24 23.34 22.20 22.82 15,120,906 +0.94(+4.30%)
Feb 05, 2019 21.42 22.13 21.28 21.88 9,578,465 +0.29(+1.34%)
Feb 04, 2019 21.17 21.63 20.22 21.59 15,692,394 +0.79(+3.80%)
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.