On Semiconductor (NQ: ON )

63.08 -4.26 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 65.34 65.47 61.72 63.08 11,017,289 -4.26(-6.33%)
Aug 08, 2022 66.96 68.14 66.38 67.34 6,286,909 -0.29(-0.43%)
Aug 05, 2022 66.82 68.20 65.80 67.63 7,309,914 -0.42(-0.62%)
Aug 04, 2022 68.35 68.99 67.61 68.05 6,201,565 -0.78(-1.13%)
Aug 03, 2022 65.89 69.26 65.54 68.83 8,866,315 +3.24(+4.94%)
Aug 02, 2022 64.45 67.71 63.05 65.59 10,414,346 +1.93(+3.03%)
Aug 01, 2022 64.26 66.79 62.64 63.66 16,125,658 -3.12(-4.67%)
Jul 29, 2022 63.36 66.99 63.25 66.78 9,775,963 +2.22(+3.44%)
Jul 28, 2022 62.87 64.68 61.84 64.56 6,428,978 +2.05(+3.28%)
Jul 27, 2022 60.00 63.03 59.72 62.51 7,815,546 +4.26(+7.31%)
Jul 26, 2022 58.85 60.12 58.08 58.25 4,664,486 -1.09(-1.84%)
Jul 25, 2022 59.17 59.84 58.45 59.34 3,482,863 -0.08(-0.13%)
Jul 22, 2022 61.28 61.35 58.79 59.42 5,484,159 -1.75(-2.86%)
Jul 21, 2022 60.00 61.21 59.29 61.17 4,519,128 +1.08(+1.80%)
Jul 20, 2022 58.62 60.55 57.75 60.09 7,304,114 +1.31(+2.23%)
Jul 19, 2022 55.89 59.06 55.80 58.78 9,854,845 +3.83(+6.97%)
Jul 18, 2022 57.19 57.19 54.55 54.95 6,456,092 -1.12(-2.00%)
Jul 15, 2022 54.31 56.11 53.58 56.07 7,055,187 +2.02(+3.74%)
Jul 14, 2022 52.24 54.09 51.19 54.05 5,354,193 +1.57(+2.99%)
Jul 13, 2022 51.50 53.42 50.81 52.48 5,663,865 -0.29(-0.55%)
Jul 12, 2022 52.67 53.59 52.30 52.77 4,473,750 +0.17(+0.32%)
Jul 11, 2022 52.97 53.59 52.38 52.60 7,502,306 -0.87(-1.63%)
Jul 08, 2022 51.20 53.93 51.02 53.47 7,082,585 +1.46(+2.81%)
Jul 07, 2022 49.42 52.49 49.35 52.01 9,844,929 +4.40(+9.24%)
Jul 06, 2022 47.37 48.04 45.97 47.61 7,744,031 +0.31(+0.66%)
Jul 05, 2022 45.21 47.34 44.76 47.30 7,874,366 +0.46(+0.98%)
Jul 01, 2022 49.29 49.50 46.55 46.84 11,227,891 -3.47(-6.90%)
Jun 30, 2022 50.15 51.48 49.35 50.31 6,870,657 -0.81(-1.58%)
Jun 29, 2022 52.15 52.18 50.24 51.12 6,450,395 -1.69(-3.20%)
Jun 28, 2022 54.25 55.58 52.48 52.81 6,715,962 -1.36(-2.51%)
Jun 27, 2022 53.93 54.82 52.55 54.17 6,439,697 +1.20(+2.27%)
Jun 24, 2022 51.62 53.13 51.06 52.97 9,147,127 +2.50(+4.95%)
Jun 23, 2022 51.06 51.20 49.82 50.47 8,181,751 -0.54(-1.06%)
Jun 22, 2022 50.90 52.05 49.80 51.01 9,494,636 -0.94(-1.81%)
Jun 21, 2022 53.23 53.97 51.86 51.95 11,185,784 -0.51(-0.97%)
Jun 17, 2022 53.78 54.02 50.88 52.46 93,217,784 -1.00(-1.87%)
Jun 16, 2022 56.22 56.34 52.00 53.46 17,641,052 -4.58(-7.89%)
Jun 15, 2022 57.14 59.00 56.37 58.04 9,287,480 +1.39(+2.45%)
Jun 14, 2022 56.55 57.39 55.90 56.65 7,494,339 +0.58(+1.03%)
Jun 13, 2022 57.73 58.53 55.37 56.07 10,050,585 -4.07(-6.77%)
Jun 10, 2022 60.35 62.02 59.65 60.14 9,227,962 -2.52(-4.02%)
Jun 09, 2022 63.15 64.81 62.61 62.66 9,902,869 -1.15(-1.80%)
Jun 08, 2022 64.95 65.78 63.64 63.81 8,190,549 -1.67(-2.55%)
Jun 07, 2022 65.00 65.78 64.41 65.48 8,354,490 -0.53(-0.80%)
Jun 06, 2022 67.16 67.19 64.08 66.01 21,893,414 +3.07(+4.88%)
Jun 03, 2022 61.94 63.14 60.91 62.94 7,173,339 -0.65(-1.02%)
Jun 02, 2022 59.01 63.85 58.90 63.59 9,045,546 +4.32(+7.29%)
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.