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

On Semiconductor (NQ: ON )

61.35 +0.70 (+1.15%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 23, 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 (%)
Sep 30, 2015 9.400 9.520 9.240 9.400 4,902,511 +0.32(+3.52%)
Sep 29, 2015 8.990 9.230 8.920 9.080 3,365,071 +0.11(+1.23%)
Sep 28, 2015 9.200 9.250 8.930 8.970 4,132,115 -0.36(-3.86%)
Sep 25, 2015 9.370 9.570 9.260 9.330 3,706,966 +0.07(+0.76%)
Sep 24, 2015 9.270 9.350 8.900 9.260 5,603,001 -0.12(-1.28%)
Sep 23, 2015 9.520 9.580 9.345 9.380 2,136,821 -0.12(-1.26%)
Sep 22, 2015 9.600 9.670 9.400 9.500 4,296,399 -0.28(-2.86%)
Sep 21, 2015 10.12 10.12 9.755 9.780 3,334,849 -0.14(-1.41%)
Sep 18, 2015 10.02 10.19 9.830 9.920 4,949,056 -0.25(-2.46%)
Sep 17, 2015 10.22 10.39 10.14 10.17 2,779,674 -0.08(-0.78%)
Sep 16, 2015 10.21 10.32 10.12 10.25 2,580,198 +0.02(+0.20%)
Sep 15, 2015 10.15 10.30 10.04 10.23 2,368,087 +0.15(+1.49%)
Sep 14, 2015 10.30 10.30 10.04 10.08 2,030,957 -0.14(-1.37%)
Sep 11, 2015 9.790 10.24 9.790 10.22 5,874,650 +0.08(+0.79%)
Sep 10, 2015 10.14 10.31 9.905 10.14 6,157,664 -0.09(-0.88%)
Sep 09, 2015 10.50 10.63 10.16 10.23 5,130,137 -0.24(-2.29%)
Sep 08, 2015 10.00 10.52 10.00 10.47 8,559,181 +0.81(+8.39%)
Sep 04, 2015 9.670 9.660 9.660 9.660 3,179,200 -0.20(-2.03%)
Sep 03, 2015 9.440 9.950 9.410 9.860 6,597,927 +0.49(+5.23%)
Sep 02, 2015 9.490 9.530 9.130 9.370 4,422,533 +0.15(+1.63%)
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.