Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.770 6.780 6.500 6.740 8,359,608 -0.02(-0.30%)
May 30, 2012 6.750 6.790 6.605 6.760 6,661,447 -0.05(-0.73%)
May 29, 2012 6.790 6.875 6.700 6.810 7,024,666 +0.07(+1.04%)
May 25, 2012 6.620 6.840 6.520 6.740 14,428,111 +0.16(+2.43%)
May 24, 2012 6.730 6.760 6.510 6.580 6,575,229 -0.13(-1.94%)
May 23, 2012 6.670 6.750 6.550 6.710 13,832,375 -0.11(-1.61%)
May 22, 2012 6.870 6.935 6.690 6.820 11,178,567 -0.08(-1.16%)
May 21, 2012 6.830 6.940 6.770 6.900 10,320,602 +0.09(+1.32%)
May 18, 2012 6.940 7.020 6.770 6.810 11,479,484 -0.14(-2.01%)
May 17, 2012 7.110 7.190 6.860 6.950 10,080,849 -0.13(-1.84%)
May 16, 2012 7.210 7.310 7.050 7.080 6,184,578 -0.06(-0.84%)
May 15, 2012 7.240 7.360 7.130 7.140 8,007,362 -0.12(-1.65%)
May 14, 2012 7.400 7.420 7.240 7.260 8,721,918 -0.21(-2.81%)
May 11, 2012 7.500 7.670 7.460 7.470 5,389,279 -0.07(-0.93%)
May 10, 2012 7.720 7.770 7.360 7.540 12,923,524 -0.07(-0.92%)
May 09, 2012 7.660 7.715 7.410 7.610 17,253,756 -0.21(-2.69%)
May 08, 2012 8.050 8.070 7.685 7.820 13,408,204 -0.32(-3.93%)
May 07, 2012 8.200 8.380 8.130 8.140 4,229,275 -0.08(-0.97%)
May 04, 2012 8.300 8.580 8.210 8.220 11,647,746 -0.17(-2.03%)
May 03, 2012 8.970 8.970 8.340 8.390 19,664,884 +0.08(+0.96%)
May 02, 2012 8.150 8.370 8.100 8.310 7,845,397 +0.00(+0.00%)
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.