On Semiconductor (NQ: ON )

60.30 USD -2.07 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 60.43 61.07 59.15 60.30 4,053,658 -2.07(-3.32%)
Nov 24, 2021 60.65 62.53 59.61 62.37 4,098,233 +0.83(+1.35%)
Nov 23, 2021 61.69 61.99 60.58 61.54 6,360,095 -0.97(-1.56%)
Nov 22, 2021 64.04 64.04 61.36 62.51 5,675,932 -0.83(-1.31%)
Nov 19, 2021 63.10 63.92 62.22 63.34 5,342,198 -0.12(-0.19%)
Nov 18, 2021 63.48 63.49 63.12 63.46 5,477,214 +1.06(+1.70%)
Nov 17, 2021 62.15 62.56 61.26 62.40 7,171,843 +0.27(+0.43%)
Nov 16, 2021 58.88 62.30 58.62 62.13 6,264,099 +2.93(+4.95%)
Nov 15, 2021 59.60 60.37 58.44 59.20 4,990,639 +0.60(+1.02%)
Nov 12, 2021 58.73 59.15 58.03 58.60 3,038,545 +0.40(+0.69%)
Nov 11, 2021 57.92 59.24 57.56 58.20 4,799,902 +1.38(+2.43%)
Nov 10, 2021 56.85 56.82 5,781,160 -1.38(-2.37%)
Nov 09, 2021 58.91 59.10 57.39 58.20 4,863,683 -0.52(-0.89%)
Nov 08, 2021 59.95 60.15 58.60 58.72 6,015,992 -0.41(-0.69%)
Nov 05, 2021 60.00 61.52 58.24 59.13 7,269,886 -0.73(-1.22%)
Nov 04, 2021 58.27 59.89 57.58 59.86 9,284,895 +2.01(+3.47%)
Nov 03, 2021 57.38 58.56 56.97 57.85 7,832,316 +0.71(+1.24%)
Nov 02, 2021 55.98 57.24 55.27 57.14 11,101,293 +2.15(+3.91%)
Nov 01, 2021 53.75 55.57 53.02 54.99 23,258,845 +6.92(+14.40%)
Oct 29, 2021 46.25 48.22 46.21 48.07 10,021,120 +0.97(+2.06%)
Oct 28, 2021 45.67 47.57 45.36 47.10 7,547,501 +2.55(+5.72%)
Oct 27, 2021 44.09 45.49 43.74 44.55 5,390,125 -0.59(-1.31%)
Oct 26, 2021 46.82 45.05 45.14 3,192,696 -1.08(-2.34%)
Oct 25, 2021 46.24 46.61 45.91 46.22 1,930,168 +0.25(+0.54%)
Oct 22, 2021 46.35 46.87 45.89 45.97 3,076,427 -0.35(-0.76%)
Oct 21, 2021 45.24 46.37 45.24 46.32 2,759,551 +0.76(+1.67%)
Oct 20, 2021 44.90 45.93 44.90 45.56 4,767,593 +0.61(+1.36%)
Oct 19, 2021 44.25 45.15 43.90 44.95 4,415,239 +0.79(+1.79%)
Oct 18, 2021 43.10 44.22 43.00 44.16 4,047,125 +0.83(+1.92%)
Oct 15, 2021 43.22 43.76 43.07 43.33 3,750,483 +0.31(+0.72%)
Oct 14, 2021 42.60 43.18 42.51 43.02 6,319,580 +1.12(+2.67%)
Oct 13, 2021 42.36 42.87 41.88 41.90 4,630,644 -0.45(-1.06%)
Oct 12, 2021 43.76 43.85 42.06 42.35 6,726,095 -1.00(-2.31%)
Oct 11, 2021 44.04 44.85 43.34 43.35 4,142,528 -1.13(-2.54%)
Oct 08, 2021 45.68 45.76 44.42 44.48 3,279,487 -0.91(-2.00%)
Oct 07, 2021 45.22 46.40 45.22 45.39 4,552,448 +0.69(+1.54%)
Oct 06, 2021 44.78 45.40 44.35 44.70 3,734,687 -0.94(-2.06%)
Oct 05, 2021 45.50 46.19 45.00 45.64 5,068,487 +0.75(+1.67%)
Oct 04, 2021 45.31 45.60 44.65 44.89 4,666,714 -0.72(-1.58%)
Oct 01, 2021 45.88 46.42 45.45 45.61 6,209,091 -0.16(-0.35%)
Sep 30, 2021 46.24 46.77 45.68 45.77 4,908,798 -0.07(-0.15%)
Sep 29, 2021 46.75 47.18 45.16 45.84 8,529,246 -1.49(-3.15%)
Sep 28, 2021 48.34 48.46 46.96 47.33 7,465,169 -2.15(-4.35%)
Sep 27, 2021 48.57 49.73 48.51 49.48 5,003,265 +0.19(+0.39%)
Sep 24, 2021 49.00 49.65 48.87 49.29 3,434,543 -0.07(-0.14%)
Sep 23, 2021 48.74 49.78 48.50 49.36 3,797,645 +0.76(+1.56%)
Sep 22, 2021 48.08 48.78 47.78 48.60 3,825,727 +0.92(+1.93%)
Sep 21, 2021 48.18 48.18 46.94 47.68 4,289,301 +0.01(+0.02%)
Sep 20, 2021 47.31 47.68 46.76 47.67 5,471,385 -1.22(-2.50%)
Sep 17, 2021 49.29 49.40 48.09 48.89 7,267,965 -0.51(-1.03%)
Sep 16, 2021 48.93 49.71 48.38 49.40 5,785,614 +0.19(+0.39%)
Sep 15, 2021 48.24 49.23 47.57 49.21 5,533,075 +1.36(+2.84%)
Sep 14, 2021 48.05 48.46 47.27 47.85 5,553,246 +0.21(+0.44%)
Sep 13, 2021 47.33 47.75 46.58 47.64 5,018,190 +0.75(+1.60%)
Sep 10, 2021 46.40 47.59 46.06 46.89 6,949,619 +1.65(+3.65%)
Sep 09, 2021 45.00 45.78 44.81 45.24 2,974,996 +0.39(+0.87%)
Sep 08, 2021 45.07 45.42 44.41 44.85 3,559,262 -0.81(-1.77%)
Sep 07, 2021 45.80 45.89 45.09 45.66 4,128,914 -0.05(-0.11%)
Sep 03, 2021 45.40 46.40 45.22 45.71 3,663,594 +0.31(+0.68%)
Sep 02, 2021 44.86 45.49 44.46 45.40 3,459,592 +0.72(+1.61%)
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.