Indicators

On Semiconductor (NQ: ON )

70.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.43	18.48	18.27	18.47	3,689,043	+0.13(+0.71%)
Sep 28, 2017	18.24	18.38	18.08	18.34	3,985,665	+0.19(+1.05%)
Sep 27, 2017		18.28	17.67	18.15	6,072,673	+0.45(+2.54%)
Sep 26, 2017	17.76	17.93	17.60	17.70	5,099,391	+0.03(+0.17%)
Sep 25, 2017	17.99	18.00	17.64	17.67	11,090,040	+0.03(+0.17%)
Sep 22, 2017	17.39	17.66	17.29	17.64	3,937,791	+0.25(+1.44%)
Sep 21, 2017	17.38	17.51	17.30	17.39	5,596,225	+0.01(+0.06%)
Sep 20, 2017	17.70	17.70	17.21	17.38	6,018,830	-0.24(-1.36%)
Sep 19, 2017	17.54	17.73	17.53	17.62	6,485,860	+0.16(+0.92%)
Sep 18, 2017	17.45	17.60	17.30	17.46	4,319,570	+0.08(+0.46%)
Sep 15, 2017	17.03	17.51	16.96	17.38	7,792,790	+0.48(+2.84%)
Sep 14, 2017	16.76	17.07	16.72	16.90	3,726,316	+0.08(+0.48%)
Sep 13, 2017	16.55	16.93	16.52	16.82	6,598,540	-0.17(-1.00%)
Sep 12, 2017	17.19	17.28	16.96	16.99	4,018,910	-0.13(-0.76%)
Sep 11, 2017	16.76	17.21	16.76	17.12	3,726,495	+0.52(+3.13%)
Sep 08, 2017	16.73	16.78	16.28	16.60	2,920,946	-0.15(-0.90%)
Sep 07, 2017	16.74	16.78	16.45	16.75	7,454,632	+0.19(+1.15%)
Sep 06, 2017	16.94	16.94	16.54	16.56	4,269,414	-0.24(-1.43%)
Sep 05, 2017	17.06	17.14	16.60	16.80	6,443,273	-0.45(-2.61%)

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.