Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.260 8.295 8.210 8.275 7,620,301 +0.02(+0.18%)
Mar 27, 2013 8.220 8.290 8.090 8.260 6,197,376 -0.04(-0.54%)
Mar 26, 2013 8.310 8.360 8.217 8.305 9,275,396 +0.12(+1.40%)
Mar 25, 2013 8.290 8.350 8.100 8.190 10,083,389 +0.11(+1.36%)
Mar 22, 2013 8.210 8.270 8.030 8.080 8,331,814 -0.13(-1.58%)
Mar 21, 2013 8.350 8.420 8.200 8.210 3,803,205 -0.24(-2.84%)
Mar 20, 2013 8.260 8.455 8.260 8.450 8,899,732 +0.25(+3.05%)
Mar 19, 2013 8.230 8.270 8.050 8.200 6,041,579 +0.01(+0.12%)
Mar 18, 2013 8.190 8.305 8.030 8.190 11,590,358 +0.09(+1.11%)
Mar 15, 2013 8.300 8.320 8.070 8.100 5,613,452 -0.22(-2.64%)
Mar 14, 2013 8.210 8.370 8.210 8.320 5,393,595 +0.13(+1.59%)
Mar 13, 2013 8.190 8.265 8.140 8.190 6,337,636 -0.01(-0.12%)
Mar 12, 2013 8.180 8.300 8.130 8.200 5,232,921 +0.04(+0.49%)
Mar 11, 2013 8.030 8.190 7.980 8.160 6,040,095 +0.08(+0.99%)
Mar 08, 2013 8.140 8.200 8.070 8.080 6,309,895 -0.04(-0.49%)
Mar 07, 2013 8.130 8.240 8.080 8.120 14,754,105 +0.02(+0.25%)
Mar 06, 2013 8.010 8.150 8.000 8.100 7,606,970 +0.09(+1.12%)
Mar 05, 2013 7.930 8.020 7.889 8.010 7,141,157 +0.14(+1.78%)
Mar 04, 2013 7.870 7.940 7.760 7.870 4,649,892 -0.01(-0.13%)
Mar 01, 2013 7.950 7.975 7.735 7.880 7,052,842 -0.13(-1.56%)
Feb 28, 2013 8.070 8.160 7.970 8.005 4,428,555 -0.01(-0.19%)
Feb 27, 2013 7.910 8.100 7.790 8.020 6,301,341 +0.07(+0.88%)
Feb 26, 2013 8.010 8.080 7.770 7.950 7,922,082 +0.02(+0.25%)
Feb 25, 2013 8.120 8.220 7.930 7.930 4,967,532 -0.17(-2.10%)
Feb 22, 2013 8.040 8.270 8.040 8.100 7,860,634 +0.13(+1.63%)
Feb 21, 2013 8.140 8.150 7.850 7.970 8,046,374 -0.18(-2.21%)
Feb 20, 2013 8.440 8.450 8.120 8.150 7,727,939 -0.30(-3.55%)
Feb 19, 2013 8.510 8.620 8.380 8.450 11,275,960 +0.00(+0.00%)
Feb 15, 2013 8.700 8.710 8.350 8.450 8,338,060 -0.23(-2.65%)
Feb 14, 2013 8.470 8.690 8.450 8.680 6,683,773 +0.19(+2.24%)
Feb 13, 2013 8.680 8.685 8.455 8.490 10,866,173 -0.16(-1.85%)
Feb 12, 2013 8.550 8.680 8.515 8.650 7,448,978 +0.10(+1.17%)
Feb 11, 2013 8.380 8.570 8.370 8.550 11,551,678 +0.17(+2.03%)
Feb 08, 2013 8.210 8.430 8.190 8.380 7,324,805 +0.27(+3.33%)
Feb 07, 2013 8.100 8.260 8.040 8.110 12,340,660 -0.08(-0.98%)
Feb 06, 2013 8.140 8.200 8.030 8.190 7,618,369 +0.16(+1.99%)
Feb 04, 2013 8.050 8.200 8.030 8.030 5,164,789 -0.12(-1.47%)
Feb 01, 2013 8.040 8.210 7.980 8.150 10,972,729 +0.29(+3.76%)
Jan 31, 2013 7.820 7.910 7.760 7.855 4,149,488 -0.01(-0.19%)
Jan 30, 2013 7.850 8.065 7.820 7.870 9,300,062 +0.07(+0.90%)
Jan 29, 2013 7.910 7.910 7.765 7.800 4,294,157 -0.12(-1.52%)
Jan 28, 2013 7.780 7.965 7.780 7.920 5,348,724 +0.12(+1.54%)
Jan 25, 2013 7.790 7.895 7.720 7.800 5,680,253 +0.09(+1.17%)
Jan 24, 2013 7.750 7.990 7.675 7.710 8,644,623 -0.13(-1.66%)
Jan 23, 2013 7.780 7.880 7.730 7.840 3,713,787 +0.07(+0.90%)
Jan 22, 2013 7.740 7.770 7.650 7.770 6,728,476 +0.02(+0.26%)
Jan 18, 2013 7.760 7.820 7.710 7.750 5,181,636 -0.08(-1.02%)
Jan 17, 2013 7.840 7.950 7.750 7.830 7,237,112 +0.08(+1.03%)
Jan 16, 2013 7.600 7.770 7.520 7.750 6,756,368 +0.15(+1.97%)
Jan 15, 2013 7.610 7.670 7.550 7.600 4,030,908 -0.06(-0.78%)
Jan 14, 2013 7.640 7.710 7.620 7.660 4,383,867 -0.05(-0.65%)
Jan 11, 2013 7.640 7.770 7.570 7.710 7,951,442 +0.08(+1.05%)
Jan 10, 2013 7.550 7.650 7.500 7.630 10,814,521 +0.18(+2.42%)
Jan 09, 2013 7.310 7.590 7.310 7.450 8,092,936 +0.11(+1.50%)
Jan 08, 2013 7.280 7.370 7.195 7.340 10,778,837 +0.01(+0.14%)
Jan 07, 2013 7.370 7.500 7.300 7.330 13,035,592 -0.09(-1.21%)
Jan 04, 2013 7.300 7.480 7.250 7.420 9,765,322 +0.11(+1.50%)
Jan 03, 2013 7.330 7.440 7.260 7.310 9,040,575 -0.06(-0.81%)
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.