On Semiconductor (NQ: ON )

36.71 USD -1.19 (-3.14%)
Official Closing Price Updated: 7:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.76 12.76 12.76 0 -0.21(-1.62%)
Dec 29, 2016 13.05 13.16 12.85 12.97 5,476,077 -0.10(-0.77%)
Dec 28, 2016 13.22 13.32 13.03 13.07 5,671,898 -0.06(-0.46%)
Dec 27, 2016 12.95 13.26 12.95 13.13 4,798,092 +0.16(+1.23%)
Dec 23, 2016 12.97 12.97 12.97 0 +0.24(+1.89%)
Dec 22, 2016 12.77 12.98 12.67 12.73 4,667,944 +0.04(+0.32%)
Dec 21, 2016 12.77 12.88 12.68 12.69 5,066,770 -0.12(-0.94%)
Dec 20, 2016 12.82 12.94 12.70 12.81 3,745,845 -0.01(-0.08%)
Dec 19, 2016 12.78 13.00 12.74 12.82 3,387,010 -0.02(-0.16%)
Dec 16, 2016 13.01 13.31 12.80 12.84 10,076,792 -0.19(-1.46%)
Dec 15, 2016 12.47 13.12 12.36 13.03 31,143,030 +0.55(+4.41%)
Dec 14, 2016 12.43 12.73 12.35 12.48 10,732,646 +0.07(+0.56%)
Dec 13, 2016 12.00 12.46 11.96 12.41 14,634,415 +0.45(+3.76%)
Dec 12, 2016 12.11 12.24 11.85 11.96 10,668,918 -0.26(-2.13%)
Dec 09, 2016 12.00 12.56 11.88 12.22 12,070,637 +0.31(+2.60%)
Dec 08, 2016 11.80 11.93 11.65 11.91 6,953,955 +0.09(+0.76%)
Dec 07, 2016 11.31 11.87 11.25 11.82 16,055,684 +0.46(+4.05%)
Dec 06, 2016 11.30 11.38 11.17 11.36 3,641,590 +0.13(+1.16%)
Dec 05, 2016 11.14 11.31 11.13 11.23 4,723,028 +0.11(+0.99%)
Dec 02, 2016 10.97 11.20 10.96 11.12 5,502,811 +0.15(+1.37%)
Dec 01, 2016 11.80 11.89 10.85 10.97 11,304,894 -0.81(-6.88%)
Nov 30, 2016 11.95 12.03 11.75 11.78 5,982,891 -0.13(-1.09%)
Nov 29, 2016 12.07 12.18 11.87 11.91 3,946,047 -0.21(-1.73%)
Nov 28, 2016 12.39 12.40 12.12 12.12 7,913,324 -0.31(-2.49%)
Nov 25, 2016 12.41 12.45 12.24 12.43 2,024,998 -0.01(-0.08%)
Nov 23, 2016 12.44 12.44 12.44 0 +0.56(+4.71%)
Nov 22, 2016 11.48 11.93 11.47 11.88 9,800,326 +0.41(+3.57%)
Nov 21, 2016 11.25 11.49 11.23 11.47 6,285,491 +0.30(+2.69%)
Nov 18, 2016 11.16 11.36 11.08 11.17 6,995,195 -0.31(-2.70%)
Nov 17, 2016 11.47 11.55 11.37 11.48 3,984,328 +0.03(+0.26%)
Nov 16, 2016 11.49 11.69 11.44 11.45 5,147,297 -0.08(-0.69%)
Nov 15, 2016 11.38 11.62 11.33 11.53 4,348,576 +0.13(+1.14%)
Nov 14, 2016 11.21 11.46 11.18 11.40 5,257,345 +0.18(+1.60%)
Nov 11, 2016 10.98 11.27 10.98 11.22 5,486,259 +0.27(+2.47%)
Nov 10, 2016 11.37 11.63 10.84 10.95 7,848,092 -0.27(-2.41%)
Nov 09, 2016 11.01 11.31 10.93 11.22 4,938,904 +0.04(+0.36%)
Nov 08, 2016 11.39 11.42 11.08 11.18 8,650,434 -0.28(-2.44%)
Nov 07, 2016 11.27 11.59 10.74 11.46 11,853,253 -0.11(-0.95%)
Nov 04, 2016 11.50 11.81 11.40 11.57 4,570,997 +0.06(+0.52%)
Nov 03, 2016 11.49 11.61 11.48 11.51 2,489,086 +0.03(+0.26%)
Nov 02, 2016 11.69 11.78 11.47 11.48 7,043,949 -0.21(-1.80%)
Nov 01, 2016 11.73 11.80 11.50 11.69 2,670,938 +0.02(+0.17%)
Oct 31, 2016 11.58 11.75 11.54 11.67 2,207,350 +0.14(+1.21%)
Oct 28, 2016 11.66 11.85 11.52 11.53 5,542,435 -0.11(-0.95%)
Oct 27, 2016 11.86 11.95 11.60 11.64 3,953,977 -0.07(-0.60%)
Oct 26, 2016 11.88 11.90 11.68 11.71 4,772,385 -0.20(-1.68%)
Oct 25, 2016 12.08 12.12 11.82 11.91 3,397,830 -0.18(-1.49%)
Oct 24, 2016 11.90 12.10 11.90 12.09 2,331,425 +0.27(+2.28%)
Oct 21, 2016 11.80 11.87 11.71 11.82 2,206,292 +0.01(+0.08%)
Oct 20, 2016 11.68 11.87 11.63 11.81 2,507,444 +0.09(+0.77%)
Oct 19, 2016 11.63 11.74 11.46 11.72 2,643,222 +0.05(+0.43%)
Oct 18, 2016 11.65 11.74 11.59 11.67 4,479,111 +0.16(+1.39%)
Oct 17, 2016 11.56 11.64 11.46 11.51 2,194,531 -0.08(-0.69%)
Oct 14, 2016 11.62 11.90 11.57 11.59 3,046,404 +0.02(+0.17%)
Oct 13, 2016 11.54 11.66 11.24 11.57 5,066,051 -0.08(-0.69%)
Oct 12, 2016 11.77 11.79 11.54 11.65 3,973,438 -0.14(-1.19%)
Oct 11, 2016 12.15 12.17 11.59 11.79 6,497,671 -0.34(-2.80%)
Oct 10, 2016 12.34 12.47 12.10 12.13 3,288,070 -0.15(-1.22%)
Oct 07, 2016 12.40 12.43 12.16 12.28 3,271,622 -0.15(-1.21%)
Oct 06, 2016 12.41 12.45 12.13 12.43 6,259,948 +0.03(+0.24%)
Oct 05, 2016 12.18 12.54 12.17 12.40 4,563,623 +0.22(+1.81%)
Oct 04, 2016 12.20 12.34 12.07 12.18 4,740,045 -0.04(-0.33%)
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.