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 29, 2022	53.61	55.23	51.97	52.11	6,886,272	-2.37(-4.35%)
Apr 28, 2022	52.50	54.99	51.60	54.48	6,440,139	+3.27(+6.39%)
Apr 27, 2022	50.83	52.82	50.60	51.21	4,781,126	-0.15(-0.29%)
Apr 26, 2022	52.86	53.27	51.30	51.36	4,326,399	-2.12(-3.96%)
Apr 25, 2022	51.45	53.53	51.07	53.48	4,328,459	+1.70(+3.28%)
Apr 22, 2022	53.20	53.63	51.56	51.78	5,455,840	-1.48(-2.78%)
Apr 21, 2022	56.46	57.47	52.85	53.26	6,365,779	-2.14(-3.86%)
Apr 20, 2022	57.05	57.70	55.33	55.40	4,903,852	-0.98(-1.74%)
Apr 19, 2022	54.87	56.45	54.58	56.38	4,453,087	+1.81(+3.32%)
Apr 18, 2022	52.96	55.43	52.83	54.57	4,538,795	+1.31(+2.46%)
Apr 14, 2022	54.33	54.52	53.24	53.26	3,942,650	-0.99(-1.82%)
Apr 13, 2022	53.45	54.86	52.80	54.25	4,000,127	+1.11(+2.09%)
Apr 12, 2022	54.00	55.04	52.80	53.14	6,965,917	+0.81(+1.55%)
Apr 11, 2022	51.78	53.98	51.55	52.33	6,788,956	-0.40(-0.76%)
Apr 08, 2022	53.44	54.00	52.15	52.73	5,967,099	-1.36(-2.51%)
Apr 07, 2022	54.07	55.15	52.70	54.09	5,855,737	+0.39(+0.73%)
Apr 06, 2022	54.53	54.98	53.01	53.70	8,611,139	-2.00(-3.59%)
Apr 05, 2022	59.00	59.25	55.57	55.70	9,530,464	-3.89(-6.53%)
Apr 04, 2022	60.03	60.70	58.63	59.59	7,773,530	-0.04(-0.07%)

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.