Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	40.60	42.02	40.51	41.61	7,968,516	+1.74(+4.36%)
Mar 30, 2021	39.00	40.11	39.00	39.87	3,781,683	+0.77(+1.97%)
Mar 29, 2021	40.04	40.22	38.41	39.10	5,121,384	-1.54(-3.79%)
Mar 26, 2021	38.45	40.73	38.32	40.64	5,919,400	+2.45(+6.42%)
Mar 25, 2021	36.95	38.54	36.68	38.19	7,037,680	+0.07(+0.18%)
Mar 24, 2021	39.07	39.64	38.10	38.12	4,611,123	-0.46(-1.19%)
Mar 23, 2021	40.64	41.05	38.17	38.58	6,964,147	-2.24(-5.49%)
Mar 22, 2021	40.69	41.69	40.43	40.82	6,925,727	+0.73(+1.82%)
Mar 19, 2021	39.26	40.40	38.46	40.09	8,503,800	+0.95(+2.43%)
Mar 18, 2021	41.15	41.31	39.04	39.14	6,863,754	-2.69(-6.43%)
Mar 17, 2021	39.91	42.08	39.82	41.83	7,228,647	+1.17(+2.88%)
Mar 16, 2021	39.55	41.65	39.31	40.66	11,906,971	+1.39(+3.54%)
Mar 15, 2021	38.79	39.27	38.30	39.27	5,114,782	+0.78(+2.03%)
Mar 12, 2021	37.78	38.62	37.32	38.49	5,551,300	-0.31(-0.80%)
Mar 11, 2021	38.80	39.13	38.29	38.80	7,991,254	+1.25(+3.33%)
Mar 10, 2021	38.37	38.92	37.36	37.55	4,774,426	-0.38(-1.00%)
Mar 09, 2021	37.53	38.24	37.42	37.93	12,181,047	+1.94(+5.39%)
Mar 08, 2021	38.94	39.45	35.89	35.99	8,817,436	-2.82(-7.27%)
Mar 05, 2021	38.07	38.92	34.79	38.81	10,937,400	+1.77(+4.78%)
Mar 04, 2021	39.42	39.99	36.45	37.04	9,100,726	-2.64(-6.65%)
Mar 03, 2021	40.79	41.00	39.27	39.68	5,748,866	-0.75(-1.86%)
Mar 02, 2021	42.35	42.36	40.39	40.43	6,269,280	-1.84(-4.35%)

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.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services