On Semiconductor (NQ: ON )

55.15 -1.03 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.97 20.43 19.93 20.08 6,416,949 +0.10(+0.50%)
Nov 29, 2017 21.02 21.04 19.93 19.98 9,832,609 -1.14(-5.40%)
Nov 28, 2017 21.20 21.21 20.89 21.12 6,044,644 +0.01(+0.05%)
Nov 27, 2017 21.30 21.50 21.02 21.11 5,354,758 -0.42(-1.95%)
Nov 24, 2017 21.43 21.59 21.40 21.53 2,192,499 +0.16(+0.75%)
Nov 22, 2017 22.08 22.15 21.29 21.37 5,619,515 -0.57(-2.60%)
Nov 21, 2017 21.90 22.12 21.83 21.94 4,275,081 +0.22(+1.01%)
Nov 20, 2017 21.48 21.80 21.46 21.72 3,689,160 +0.28(+1.31%)
Nov 17, 2017 21.35 21.54 21.28 21.44 4,791,913 +0.05(+0.23%)
Nov 16, 2017 21.32 21.50 21.28 21.39 4,276,076 +0.29(+1.37%)
Nov 15, 2017 21.20 21.29 20.91 21.10 5,350,540 -0.32(-1.49%)
Nov 14, 2017 21.51 21.59 21.33 21.42 6,076,347 -0.16(-0.74%)
Nov 13, 2017 21.43 21.72 21.30 21.58 6,354,428 +0.02(+0.09%)
Nov 10, 2017 21.48 21.64 21.34 21.56 6,375,784 +0.13(+0.61%)
Nov 09, 2017 21.72 21.76 21.07 21.43 6,647,739 -0.42(-1.92%)
Nov 08, 2017 21.55 21.91 21.48 21.85 6,093,634 +0.24(+1.11%)
Nov 07, 2017 21.59 22.03 21.30 21.61 9,531,829 +0.20(+0.93%)
Nov 06, 2017 21.40 21.43 20.40 21.41 16,578,006 -0.24(-1.11%)
Nov 03, 2017 21.32 21.69 21.24 21.65 8,448,966 +0.41(+1.93%)
Nov 02, 2017 21.25 21.37 20.89 21.24 5,478,126 +0.07(+0.33%)
Nov 01, 2017 21.69 21.77 20.84 21.17 9,163,507 -0.15(-0.70%)
Oct 31, 2017 21.00 21.36 20.95 21.32 7,940,419 +0.36(+1.72%)
Oct 30, 2017 20.75 21.00 20.66 20.96 6,318,139 +0.21(+1.01%)
Oct 27, 2017 20.73 20.78 20.29 20.75 5,284,714 +0.35(+1.72%)
Oct 26, 2017 20.33 20.45 20.17 20.40 3,099,965 +0.18(+0.89%)
Oct 25, 2017 20.29 20.50 19.98 20.22 5,177,776 -0.15(-0.74%)
Oct 24, 2017 20.21 20.42 20.09 20.37 3,406,602 +0.29(+1.44%)
Oct 23, 2017 20.19 20.19 19.80 20.08 6,209,442 +0.01(+0.05%)
Oct 20, 2017 19.89 20.27 19.80 20.07 7,431,494 +0.40(+2.03%)
Oct 19, 2017 19.53 19.68 19.07 19.67 6,473,003 -0.04(-0.20%)
Oct 18, 2017 19.69 19.73 19.49 19.71 3,969,542 +0.11(+0.56%)
Oct 17, 2017 19.60 19.69 19.48 19.60 3,853,996 +0.01(+0.05%)
Oct 16, 2017 19.70 19.72 19.50 19.59 4,925,679 +0.02(+0.10%)
Oct 13, 2017 19.37 19.70 19.28 19.57 6,992,675 +0.33(+1.72%)
Oct 12, 2017 19.42 19.50 19.22 19.24 4,954,817 -0.18(-0.93%)
Oct 11, 2017 19.36 19.50 19.27 19.42 7,034,731 +0.04(+0.21%)
Oct 10, 2017 19.60 19.82 19.21 19.38 5,847,827 +0.07(+0.36%)
Oct 09, 2017 19.36 19.37 19.11 19.31 4,324,234 +0.08(+0.42%)
Oct 06, 2017 19.09 19.23 19.01 19.23 3,433,109 +0.03(+0.16%)
Oct 05, 2017 19.10 19.21 18.94 19.20 3,364,676 +0.12(+0.63%)
Oct 04, 2017 18.85 19.09 18.73 19.08 5,189,301 +0.17(+0.90%)
Oct 03, 2017 18.88 19.33 18.85 18.91 9,823,074 +0.12(+0.64%)
Oct 02, 2017 18.54 18.82 18.52 18.79 9,050,295 +0.32(+1.73%)
Sep 29, 2017 18.43 18.48 18.27 18.47 3,689,043 +0.13(+0.71%)
Sep 28, 2017 18.24 18.38 18.08 18.34 3,985,665 +0.19(+1.05%)
Sep 27, 2017 18.28 17.67 18.15 6,072,673 +0.45(+2.54%)
Sep 26, 2017 17.76 17.93 17.60 17.70 5,099,391 +0.03(+0.17%)
Sep 25, 2017 17.99 18.00 17.64 17.67 11,090,040 +0.03(+0.17%)
Sep 22, 2017 17.39 17.66 17.29 17.64 3,937,791 +0.25(+1.44%)
Sep 21, 2017 17.38 17.51 17.30 17.39 5,596,225 +0.01(+0.06%)
Sep 20, 2017 17.70 17.70 17.21 17.38 6,018,830 -0.24(-1.36%)
Sep 19, 2017 17.54 17.73 17.53 17.62 6,485,860 +0.16(+0.92%)
Sep 18, 2017 17.45 17.60 17.30 17.46 4,319,570 +0.08(+0.46%)
Sep 15, 2017 17.03 17.51 16.96 17.38 7,792,790 +0.48(+2.84%)
Sep 14, 2017 16.76 17.07 16.72 16.90 3,726,316 +0.08(+0.48%)
Sep 13, 2017 16.55 16.93 16.52 16.82 6,598,540 -0.17(-1.00%)
Sep 12, 2017 17.19 17.28 16.96 16.99 4,018,910 -0.13(-0.76%)
Sep 11, 2017 16.76 17.21 16.76 17.12 3,726,495 +0.52(+3.13%)
Sep 08, 2017 16.73 16.78 16.28 16.60 2,920,946 -0.15(-0.90%)
Sep 07, 2017 16.74 16.78 16.45 16.75 7,454,632 +0.19(+1.15%)
Sep 06, 2017 16.94 16.94 16.54 16.56 4,269,414 -0.24(-1.43%)
Sep 05, 2017 17.06 17.14 16.60 16.80 6,443,273 -0.45(-2.61%)
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.