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 (%)
May 29, 2015 13.01 13.33 12.97 13.26 5,035,199 +0.27(+2.08%)
May 28, 2015 12.96 13.27 12.91 12.99 3,756,333 -0.02(-0.15%)
May 27, 2015 12.49 13.12 12.47 13.01 4,858,687 +0.54(+4.37%)
May 26, 2015 12.60 12.64 12.39 12.46 2,497,827 -0.20(-1.54%)
May 22, 2015 12.67 12.66 12.66 12.66 2,067,800 +0.09(+0.72%)
May 21, 2015 12.63 12.65 12.48 12.57 2,119,109 -0.04(-0.32%)
May 20, 2015 12.76 12.89 12.60 12.61 3,488,529 -0.16(-1.25%)
May 19, 2015 12.87 12.94 12.71 12.77 3,742,298 -0.04(-0.31%)
May 18, 2015 12.57 12.84 12.57 12.81 2,715,977 +0.20(+1.59%)
May 15, 2015 12.63 12.73 12.46 12.61 3,894,948 +0.17(+1.37%)
May 14, 2015 12.45 12.55 12.30 12.44 3,256,928 +0.07(+0.57%)
May 13, 2015 12.50 12.64 12.26 12.37 4,061,726 -0.04(-0.32%)
May 12, 2015 12.30 12.46 12.16 12.41 2,955,261 -0.02(-0.16%)
May 11, 2015 12.31 12.53 12.27 12.43 2,572,229 +0.13(+1.06%)
May 08, 2015 12.20 12.36 12.10 12.30 2,971,042 +0.21(+1.74%)
May 07, 2015 12.07 12.21 11.96 12.09 3,860,612 -0.01(-0.08%)
May 06, 2015 12.14 12.32 11.93 12.10 2,628,116 +0.04(+0.33%)
May 05, 2015 12.31 12.46 12.04 12.06 5,235,800 -0.44(-3.52%)
May 04, 2015 12.64 13.12 12.43 12.50 13,465,814 +0.69(+5.84%)
May 01, 2015 11.60 11.88 11.60 11.81 5,236,902 +0.29(+2.52%)
Apr 30, 2015 11.68 11.75 11.50 11.52 2,389,720 -0.15(-1.29%)
Apr 29, 2015 11.46 11.70 11.39 11.67 2,075,564 +0.11(+0.95%)
Apr 28, 2015 11.56 11.70 11.47 11.56 3,349,189 -0.03(-0.26%)
Apr 27, 2015 11.69 11.88 11.48 11.59 3,074,881 -0.03(-0.26%)
Apr 24, 2015 12.25 12.25 11.31 11.62 8,253,119 -0.62(-5.10%)
Apr 23, 2015 11.86 12.36 11.71 12.24 6,275,767 -0.12(-0.93%)
Apr 22, 2015 12.23 12.51 12.14 12.36 6,454,017 +0.19(+1.56%)
Apr 21, 2015 11.88 12.22 11.76 12.17 5,632,216 +0.36(+3.05%)
Apr 20, 2015 11.88 11.95 11.74 11.81 3,512,973 -0.03(-0.25%)
Apr 17, 2015 12.35 12.35 11.66 11.84 4,353,593 -0.53(-4.28%)
Apr 16, 2015 11.93 12.40 11.86 12.37 7,829,686 +0.43(+3.60%)
Apr 15, 2015 11.54 12.00 11.46 11.94 4,960,423 +0.48(+4.19%)
Apr 14, 2015 11.65 11.67 11.42 11.46 2,664,856 -0.18(-1.55%)
Apr 13, 2015 11.53 11.74 11.51 11.64 2,112,935 +0.06(+0.52%)
Apr 10, 2015 11.55 11.59 11.48 11.58 1,858,476 +0.01(+0.09%)
Apr 09, 2015 11.48 11.59 11.41 11.57 2,148,169 +0.05(+0.43%)
Apr 08, 2015 11.57 11.65 11.46 11.52 2,957,687 -0.02(-0.17%)
Apr 07, 2015 11.58 11.78 11.45 11.54 3,774,007 +0.00(+0.00%)
Apr 06, 2015 11.50 11.64 11.40 11.54 3,067,076 -0.16(-1.37%)
Apr 02, 2015 11.45 11.70 11.70 11.70 6,482,400 +0.21(+1.87%)
Apr 01, 2015 11.51 11.55 11.08 11.48 21,684,764 -0.62(-5.16%)
Mar 31, 2015 12.08 12.18 11.99 12.11 10,621,277 -0.02(-0.16%)
Mar 30, 2015 11.85 12.17 11.82 12.13 11,237,660 +0.33(+2.80%)
Mar 27, 2015 11.66 11.88 11.55 11.80 7,660,336 +0.17(+1.46%)
Mar 26, 2015 11.71 11.79 11.43 11.63 9,095,774 -0.27(-2.31%)
Mar 25, 2015 12.39 12.45 11.82 11.90 12,645,617 -0.47(-3.80%)
Mar 24, 2015 12.67 12.67 12.36 12.38 8,403,193 -0.32(-2.56%)
Mar 23, 2015 12.88 12.94 12.69 12.70 3,117,570 -0.23(-1.78%)
Mar 20, 2015 12.85 12.96 12.75 12.93 5,490,675 +0.20(+1.57%)
Mar 19, 2015 12.69 12.78 12.61 12.73 2,683,646 -0.03(-0.24%)
Mar 18, 2015 12.61 12.80 12.49 12.76 3,989,825 +0.10(+0.79%)
Mar 17, 2015 12.79 12.79 12.50 12.66 4,504,619 -0.18(-1.40%)
Mar 16, 2015 12.59 12.85 12.54 12.84 5,771,209 +0.29(+2.31%)
Mar 13, 2015 12.52 12.75 12.50 12.55 6,032,474 -0.11(-0.87%)
Mar 12, 2015 12.67 12.73 12.55 12.66 6,143,193 -0.02(-0.12%)
Mar 11, 2015 12.72 12.86 12.60 12.68 7,069,521 -0.06(-0.51%)
Mar 10, 2015 12.78 12.90 12.66 12.74 4,797,309 -0.16(-1.24%)
Mar 09, 2015 12.93 13.06 12.77 12.90 4,789,745 +0.00(+0.00%)
Mar 06, 2015 13.00 13.15 12.83 12.90 7,560,613 -0.14(-1.07%)
Mar 05, 2015 13.04 13.13 12.99 13.04 6,049,174 +0.02(+0.15%)
Mar 04, 2015 12.77 13.04 12.87 13.02 7,430,994 +0.15(+1.17%)
Mar 03, 2015 13.12 13.19 12.86 12.87 7,074,793 -0.29(-2.20%)
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.