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 (%)
Apr 28, 2006	6.960	7.200	6.930	7.170	3,074,600	+0.16(+2.28%)
Apr 27, 2006	6.800	7.070	6.700	7.010	3,779,140	+0.19(+2.79%)
Apr 26, 2006	6.750	6.880	6.670	6.820	2,594,640	+0.12(+1.79%)
Apr 25, 2006	6.730	6.820	6.590	6.700	2,827,638	-0.02(-0.30%)
Apr 24, 2006	6.850	6.890	6.590	6.720	3,111,008	-0.12(-1.75%)
Apr 21, 2006	7.140	7.140	6.780	6.840	1,701,041	-0.23(-3.25%)
Apr 20, 2006	7.130	7.140	6.940	7.070	4,568,623	-0.09(-1.26%)
Apr 19, 2006	7.130	7.200	6.980	7.160	2,345,359	+0.06(+0.85%)
Apr 18, 2006	6.670	7.140	6.660	7.100	3,893,812	+0.44(+6.61%)
Apr 17, 2006	6.740	6.880	6.550	6.660	2,949,545	-0.03(-0.45%)
Apr 13, 2006	6.640	6.760	6.560	6.690	3,741,699	+0.02(+0.30%)
Apr 12, 2006	6.640	6.790	6.520	6.670	2,118,773	+0.03(+0.45%)
Apr 11, 2006	7.000	7.010	6.550	6.640	4,584,154	-0.30(-4.32%)
Apr 10, 2006	6.990	7.090	6.880	6.940	7,215,752	-0.05(-0.72%)
Apr 07, 2006	7.150	7.170	6.880	6.990	7,764,899	-0.12(-1.69%)
Apr 06, 2006	7.190	7.240	6.970	7.110	6,254,009	-0.20(-2.74%)
Apr 05, 2006	6.920	7.380	6.810	7.310	6,013,397	+0.14(+1.95%)
Apr 04, 2006	7.490	7.500	7.160	7.170	3,269,421	-0.28(-3.76%)

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.