On Semiconductor (NQ: ON )

34.07 USD -2.03 (-5.62%)
Official Closing Price Updated: 7:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.14 10.13 10.13 10.13 2,741,600 +0.03(+0.30%)
Dec 30, 2014 10.13 10.19 10.03 10.10 2,322,143 -0.10(-0.98%)
Dec 29, 2014 10.20 10.23 10.12 10.20 1,435,464 -0.01(-0.10%)
Dec 26, 2014 10.21 10.25 10.13 10.21 1,313,604 -0.01(-0.10%)
Dec 24, 2014 10.20 10.22 10.22 10.22 1,075,300 +0.05(+0.49%)
Dec 23, 2014 10.20 10.32 10.15 10.17 2,993,005 -0.04(-0.39%)
Dec 22, 2014 10.06 10.29 10.04 10.21 3,779,423 +0.13(+1.29%)
Dec 19, 2014 10.07 10.10 9.890 10.08 4,400,968 +0.04(+0.40%)
Dec 18, 2014 9.860 10.05 9.760 10.04 7,273,860 +0.38(+3.93%)
Dec 17, 2014 9.570 9.690 9.425 9.660 7,555,624 +0.10(+0.99%)
Dec 16, 2014 9.550 9.860 9.540 9.565 4,291,229 -0.08(-0.78%)
Dec 15, 2014 9.770 9.920 9.610 9.640 4,159,551 -0.01(-0.10%)
Dec 12, 2014 9.750 9.830 9.640 9.650 4,589,788 -0.12(-1.23%)
Dec 11, 2014 9.780 9.940 9.720 9.770 4,156,939 +0.04(+0.41%)
Dec 10, 2014 10.15 10.15 9.700 9.730 6,846,919 -0.28(-2.80%)
Dec 09, 2014 9.940 10.04 9.820 10.01 7,513,902 +0.00(+0.00%)
Dec 08, 2014 10.14 10.18 9.890 10.01 8,609,585 -0.21(-2.05%)
Dec 05, 2014 9.890 10.44 9.860 10.22 21,150,487 +0.38(+3.86%)
Dec 04, 2014 9.840 10.01 9.785 9.840 10,396,435 +0.04(+0.41%)
Dec 03, 2014 9.450 9.860 9.430 9.800 11,970,753 +0.35(+3.70%)
Dec 02, 2014 9.530 9.660 9.380 9.450 6,902,706 -0.09(-0.94%)
Dec 01, 2014 9.280 9.650 9.250 9.540 11,436,725 +0.51(+5.65%)
Nov 28, 2014 9.100 9.100 8.990 9.030 1,309,659 -0.05(-0.55%)
Nov 26, 2014 8.800 9.080 9.080 9.080 3,632,200 +0.25(+2.83%)
Nov 25, 2014 8.840 8.910 8.780 8.830 3,493,648 +0.01(+0.11%)
Nov 24, 2014 8.600 8.840 8.590 8.820 4,111,345 +0.21(+2.38%)
Nov 21, 2014 8.560 8.620 8.470 8.615 4,162,196 +0.15(+1.83%)
Nov 20, 2014 8.000 8.560 8.000 8.460 3,506,643 +0.00(+0.00%)
Nov 19, 2014 8.550 8.550 8.380 8.460 5,218,996 -0.06(-0.70%)
Nov 18, 2014 8.410 8.550 8.380 8.520 4,376,209 +0.13(+1.55%)
Nov 17, 2014 8.270 8.480 8.160 8.390 7,551,346 +0.11(+1.27%)
Nov 14, 2014 8.200 8.310 8.085 8.285 1,969,451 +0.10(+1.16%)
Nov 13, 2014 8.290 8.380 8.180 8.190 2,583,113 -0.10(-1.21%)
Nov 12, 2014 8.200 8.310 8.170 8.290 3,111,194 +0.01(+0.18%)
Nov 11, 2014 8.230 8.330 8.210 8.275 6,306,032 +0.03(+0.30%)
Nov 10, 2014 8.240 8.330 8.230 8.250 2,531,134 +0.00(+0.00%)
Nov 07, 2014 8.250 8.300 8.140 8.250 6,706,589 -0.03(-0.36%)
Nov 06, 2014 8.180 8.300 8.150 8.280 4,552,949 +0.07(+0.85%)
Nov 05, 2014 8.060 8.240 8.020 8.210 6,669,672 +0.12(+1.48%)
Nov 04, 2014 8.150 8.190 7.990 8.090 7,203,038 -0.08(-0.98%)
Nov 03, 2014 8.430 8.430 8.100 8.170 8,005,305 -0.12(-1.45%)
Oct 31, 2014 8.520 8.740 8.160 8.290 14,030,252 +0.28(+3.50%)
Oct 30, 2014 8.000 8.130 7.850 8.010 14,833,600 -0.14(-1.72%)
Oct 29, 2014 8.160 8.190 8.020 8.150 4,799,303 -0.01(-0.12%)
Oct 28, 2014 8.040 8.170 8.010 8.160 4,084,431 +0.21(+2.64%)
Oct 27, 2014 7.910 7.980 7.950 7.950 4,082,767 +0.00(+0.00%)
Oct 24, 2014 7.790 8.025 7.720 7.950 7,274,705 +0.14(+1.79%)
Oct 23, 2014 7.810 7.890 7.740 7.810 5,095,242 +0.09(+1.17%)
Oct 22, 2014 7.870 7.955 7.720 7.720 8,618,354 -0.07(-0.90%)
Oct 21, 2014 7.550 7.840 7.550 7.790 7,889,787 +0.31(+4.14%)
Oct 20, 2014 7.390 7.560 7.320 7.480 5,202,308 +0.04(+0.54%)
Oct 17, 2014 7.350 7.605 7.320 7.440 11,932,145 +0.25(+3.48%)
Oct 16, 2014 6.880 7.270 6.870 7.190 13,810,931 +0.20(+2.86%)
Oct 15, 2014 6.800 7.070 6.760 6.990 10,661,219 +0.02(+0.29%)
Oct 14, 2014 7.080 7.180 6.940 6.970 16,284,603 +0.03(+0.43%)
Oct 13, 2014 7.340 7.420 6.930 6.940 17,334,994 -0.54(-7.22%)
Oct 10, 2014 8.070 8.070 7.480 7.480 16,741,976 -0.89(-10.63%)
Oct 09, 2014 8.630 8.680 8.360 8.370 6,765,649 -0.31(-3.57%)
Oct 08, 2014 8.510 8.690 8.330 8.680 5,921,531 +0.18(+2.12%)
Oct 07, 2014 8.750 8.790 8.500 8.500 7,330,125 -0.30(-3.41%)
Oct 06, 2014 8.950 9.220 8.790 8.800 4,957,029 -0.15(-1.68%)
Oct 03, 2014 8.870 8.970 8.830 8.950 7,060,859 +0.15(+1.70%)
Oct 02, 2014 8.760 8.860 8.630 8.800 6,666,338 +0.03(+0.34%)
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.