Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.27 14.31 13.96 14.04 5,280,456 -0.18(-1.27%)
Jun 29, 2017 14.60 14.63 13.89 14.22 6,519,322 -0.43(-2.94%)
Jun 28, 2017 14.50 14.68 14.25 14.65 6,750,902 +0.28(+1.95%)
Jun 27, 2017 14.90 14.94 14.34 14.37 6,001,907 -0.60(-4.01%)
Jun 26, 2017 15.20 15.37 14.87 14.97 4,478,827 -0.10(-0.66%)
Jun 23, 2017 15.16 15.07 13,698,204 +0.11(+0.74%)
Jun 22, 2017 15.06 15.15 14.76 14.96 7,206,636 -0.14(-0.93%)
Jun 21, 2017 15.12 15.35 14.97 15.10 5,230,413 +0.02(+0.13%)
Jun 20, 2017 15.28 15.80 15.06 15.08 9,345,621 -0.57(-3.64%)
Jun 19, 2017 15.54 15.74 15.52 15.65 4,018,127 +0.27(+1.76%)
Jun 16, 2017 15.52 15.75 15.28 15.38 5,226,872 -0.05(-0.32%)
Jun 15, 2017 15.60 15.64 15.33 15.43 8,219,640 -0.24(-1.53%)
Jun 14, 2017 15.96 16.05 15.41 15.67 5,129,680 -0.30(-1.88%)
Jun 13, 2017 15.95 16.15 15.72 15.97 5,849,808 +0.24(+1.53%)
Jun 12, 2017 15.86 15.96 15.20 15.73 9,762,460 -0.37(-2.30%)
Jun 09, 2017 16.82 16.93 15.70 16.10 10,954,531 -0.55(-3.30%)
Jun 08, 2017 16.25 16.68 16.08 16.65 4,961,885 +0.40(+2.46%)
Jun 07, 2017 16.07 16.31 16.03 16.25 5,507,330 +0.16(+0.99%)
Jun 06, 2017 16.05 16.20 16.03 16.09 3,895,329 -0.02(-0.12%)
Jun 05, 2017 15.89 16.20 15.86 16.11 6,394,505 +0.25(+1.58%)
Jun 02, 2017 15.74 15.91 15.42 15.86 4,336,937 +0.28(+1.80%)
Jun 01, 2017 15.60 15.65 15.46 15.58 5,071,873 +0.10(+0.65%)
May 31, 2017 15.70 15.80 15.31 15.48 4,501,234 -0.11(-0.71%)
May 30, 2017 15.47 15.68 15.45 15.59 5,772,968 +0.10(+0.65%)
May 26, 2017 15.45 15.56 15.34 15.49 4,448,945 -0.01(-0.06%)
May 25, 2017 15.59 15.67 15.42 15.50 4,263,460 +0.00(+0.00%)
May 24, 2017 15.38 15.55 15.36 15.50 3,714,951 +0.21(+1.37%)
May 23, 2017 15.57 15.59 15.23 15.29 4,960,659 -0.28(-1.80%)
May 22, 2017 15.46 16.08 15.35 15.57 3,657,428 +0.15(+0.97%)
May 19, 2017 15.29 15.46 15.29 15.42 4,646,267 +0.24(+1.58%)
May 18, 2017 15.00 15.29 14.96 15.18 5,720,262 +0.12(+0.80%)
May 17, 2017 15.60 15.79 15.06 15.06 5,867,824 -0.88(-5.52%)
May 16, 2017 15.40 15.96 15.34 15.94 7,967,511 +0.62(+4.05%)
May 15, 2017 14.90 15.38 14.84 15.32 5,936,070 +0.50(+3.37%)
May 12, 2017 14.90 14.95 14.72 14.82 3,608,300 -0.06(-0.40%)
May 11, 2017 14.79 14.93 14.56 14.88 5,909,267 +0.09(+0.61%)
May 10, 2017 15.17 15.21 14.77 14.79 3,987,745 -0.22(-1.47%)
May 09, 2017 14.45 15.09 14.45 15.01 7,140,270 +0.58(+4.02%)
May 08, 2017 15.00 15.03 13.97 14.43 8,503,933 +0.01(+0.07%)
May 05, 2017 14.12 14.45 13.98 14.42 7,350,102 +0.35(+2.49%)
May 04, 2017 13.95 14.13 13.87 14.07 4,102,994 +0.17(+1.22%)
May 03, 2017 13.86 13.96 13.77 13.90 6,014,505 -0.05(-0.36%)
May 02, 2017 14.35 14.41 13.90 13.95 7,992,502 -0.40(-2.79%)
May 01, 2017 14.22 14.39 14.07 14.35 3,868,838 +0.17(+1.20%)
Apr 28, 2017 14.67 14.71 14.16 14.18 4,845,083 -0.48(-3.27%)
Apr 27, 2017 14.50 14.72 14.36 14.66 6,066,705 +0.24(+1.66%)
Apr 26, 2017 14.53 14.62 14.30 14.42 8,344,721 -0.10(-0.69%)
Apr 25, 2017 14.65 14.69 14.51 14.52 7,213,259 -0.13(-0.89%)
Apr 24, 2017 14.45 14.71 14.32 14.65 7,249,723 +0.46(+3.24%)
Apr 21, 2017 14.49 14.49 14.04 14.19 13,796,398 -0.64(-4.32%)
Apr 20, 2017 14.60 14.87 14.53 14.83 5,166,826 +0.33(+2.28%)
Apr 19, 2017 14.59 14.67 14.21 14.50 8,170,188 +0.05(+0.35%)
Apr 18, 2017 14.16 14.48 14.04 14.45 5,998,989 +0.17(+1.19%)
Apr 17, 2017 14.21 14.31 14.11 14.28 4,825,014 +0.17(+1.20%)
Apr 13, 2017 14.15 14.39 14.09 14.11 6,974,032 -0.13(-0.91%)
Apr 12, 2017 14.56 14.62 14.13 14.24 11,362,396 -0.36(-2.47%)
Apr 11, 2017 14.70 14.70 14.12 14.60 18,484,248 -0.50(-3.31%)
Apr 10, 2017 15.14 15.30 15.02 15.10 3,059,457 -0.05(-0.33%)
Apr 07, 2017 15.00 15.30 14.99 15.15 4,940,769 +0.07(+0.46%)
Apr 06, 2017 14.86 15.12 14.68 15.08 4,320,343 +0.29(+1.96%)
Apr 05, 2017 14.95 15.25 14.78 14.79 6,905,058 -0.11(-0.74%)
Apr 04, 2017 15.00 15.24 14.85 14.90 5,744,291 -0.17(-1.13%)
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.