Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.