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 (%)
Feb 26, 2021	38.49	40.62	37.77	40.27	9,916,300	+2.53(+6.70%)
Feb 25, 2021	40.29	40.37	37.39	37.74	6,088,565	-2.92(-7.18%)
Feb 24, 2021	40.01	40.77	39.28	40.66	7,423,079	+0.38(+0.94%)
Feb 23, 2021	39.39	40.38	37.07	40.28	11,495,731	-0.16(-0.40%)
Feb 22, 2021	41.64	42.16	40.15	40.44	6,796,998	-1.43(-3.42%)
Feb 19, 2021	40.43	41.92	40.43	41.87	8,362,900	+2.00(+5.02%)
Feb 18, 2021	40.44	40.63	39.35	39.87	4,395,284	-1.21(-2.95%)
Feb 17, 2021	41.43	41.62	40.20	41.08	5,227,165	-0.77(-1.84%)
Feb 16, 2021	42.07	42.33	41.47	41.85	5,124,747	+0.58(+1.41%)
Feb 12, 2021	40.77	41.95	40.13	41.27	6,511,100	+0.82(+2.03%)
Feb 11, 2021	40.21	40.53	38.97	40.45	7,922,006	+0.52(+1.30%)
Feb 10, 2021	41.64	41.66	39.54	39.93	8,594,491	-0.68(-1.67%)
Feb 09, 2021	39.51	40.88	39.27	40.61	6,577,694	+0.80(+2.01%)
Feb 08, 2021	38.92	39.96	38.72	39.81	7,755,630	+1.42(+3.70%)
Feb 05, 2021	38.60	38.80	38.10	38.39	5,631,100	+0.28(+0.73%)
Feb 04, 2021	36.91	38.16	36.80	38.11	7,131,379	+1.21(+3.28%)
Feb 03, 2021	37.03	37.46	36.29	36.90	5,915,772	+0.05(+0.14%)
Feb 02, 2021	37.53	37.90	36.47	36.85	6,899,397	+0.14(+0.38%)

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.