Skip to main content

On Semiconductor (NQ: ON )

80.89 -1.23 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 80.00 83.25 79.40 80.89 8,475,470 -1.23(-1.50%)
Feb 02, 2023 78.97 82.22 78.14 82.12 9,217,388 +4.28(+5.50%)
Feb 01, 2023 73.92 78.50 73.69 77.84 9,140,118 +4.39(+5.98%)
Jan 31, 2023 71.20 73.48 71.07 73.45 5,066,178 +2.43(+3.42%)
Jan 30, 2023 72.72 73.23 70.86 71.02 4,782,609 -2.65(-3.60%)
Jan 27, 2023 73.53 74.82 73.22 73.67 4,404,954 -0.01(-0.01%)
Jan 26, 2023 72.89 73.90 71.16 73.68 5,874,596 +1.87(+2.60%)
Jan 25, 2023 68.96 71.86 68.76 71.81 5,095,381 +1.73(+2.47%)
Jan 24, 2023 70.00 71.20 69.25 70.08 4,538,162 -0.72(-1.02%)
Jan 23, 2023 67.67 71.27 67.39 70.80 7,580,348 +4.54(+6.85%)
Jan 20, 2023 64.68 66.40 63.91 66.26 5,133,429 +2.77(+4.36%)
Jan 19, 2023 65.72 65.88 63.20 63.49 5,883,228 -2.84(-4.28%)
Jan 18, 2023 67.34 68.52 66.10 66.33 5,834,165 +0.46(+0.70%)
Jan 17, 2023 65.29 66.73 64.57 65.87 3,902,055 +0.72(+1.11%)
Jan 13, 2023 64.40 65.22 63.28 65.15 3,409,022 +0.22(+0.34%)
Jan 12, 2023 65.00 65.60 63.29 64.93 4,804,620 +0.30(+0.46%)
Jan 11, 2023 64.46 64.85 63.08 64.63 4,887,967 +0.36(+0.56%)
Jan 10, 2023 61.55 64.45 61.30 64.27 8,246,974 -0.38(-0.59%)
Jan 09, 2023 64.60 66.29 64.23 64.65 6,407,542 +2.18(+3.49%)
Jan 06, 2023 60.85 62.74 59.75 62.47 7,144,463 +2.73(+4.57%)
Jan 05, 2023 61.12 63.77 59.61 59.74 9,251,245 -2.46(-3.95%)
Jan 04, 2023 62.68 63.39 61.15 62.20 6,187,736 +0.59(+0.96%)
Jan 03, 2023 63.95 64.14 61.07 61.61 4,364,499 -0.76(-1.22%)
Dec 30, 2022 61.53 62.44 60.87 62.37 2,650,184 -0.34(-0.54%)
Dec 29, 2022 61.85 63.05 61.09 62.71 5,253,300 +2.43(+4.03%)
Dec 28, 2022 60.71 61.80 59.77 60.28 3,575,918 -1.08(-1.76%)
Dec 27, 2022 61.94 62.17 60.98 61.36 5,070,614 -1.03(-1.65%)
Dec 23, 2022 61.44 62.54 60.69 62.39 3,351,501 +0.27(+0.43%)
Dec 22, 2022 63.28 63.28 60.68 62.12 9,875,156 -2.92(-4.49%)
Dec 21, 2022 64.74 66.05 64.63 65.04 5,060,944 +1.01(+1.58%)
Dec 20, 2022 63.34 64.98 62.61 64.03 4,569,055 -0.12(-0.19%)
Dec 19, 2022 65.45 65.76 62.90 64.15 6,366,661 -1.23(-1.88%)
Dec 16, 2022 63.90 65.81 63.52 65.38 8,463,645 +1.12(+1.74%)
Dec 15, 2022 65.65 66.17 63.52 64.26 12,351,434 -3.33(-4.93%)
Dec 14, 2022 71.17 71.55 67.01 67.59 10,938,324 -3.97(-5.55%)
Dec 13, 2022 74.88 74.88 70.43 71.56 4,856,843 +0.57(+0.80%)
Dec 12, 2022 69.69 71.00 68.91 70.99 5,151,332 +0.46(+0.65%)
Dec 09, 2022 71.05 72.24 70.36 70.53 3,530,214 -1.63(-2.26%)
Dec 08, 2022 71.20 73.23 70.69 72.16 4,363,975 +2.02(+2.88%)
Dec 07, 2022 68.76 70.89 68.43 70.14 3,030,467 +0.40(+0.57%)
Dec 06, 2022 71.86 71.86 69.19 69.74 4,905,533 -1.83(-2.56%)
Dec 05, 2022 72.77 73.21 70.52 71.57 4,064,738 -1.47(-2.01%)
Dec 02, 2022 71.82 73.12 70.96 73.04 4,801,254 -0.95(-1.28%)
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.