Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.16	18.50	18.06	18.43	5,270,900	+0.19(+1.04%)
Sep 27, 2018	18.50	18.50	18.18	18.24	5,209,322	-0.18(-0.98%)
Sep 26, 2018	18.27	18.67	18.26	18.42	4,124,790	+0.00(+0.00%)
Sep 25, 2018	18.74	18.81	18.24	18.42	6,567,055	-0.68(-3.56%)
Sep 24, 2018	18.95	19.19	18.68	19.10	3,558,046	-0.05(-0.26%)
Sep 21, 2018	19.38	19.60	19.09	19.15	6,154,900	-0.35(-1.79%)
Sep 20, 2018	19.37	19.72	19.21	19.50	10,327,273	+0.38(+1.99%)
Sep 19, 2018	18.91	19.25	18.91	19.12	8,348,041	+0.12(+0.63%)
Sep 18, 2018	19.16	19.44	18.98	19.00	6,147,093	-0.06(-0.31%)
Sep 17, 2018	19.70	19.98	19.04	19.06	4,667,716	-0.81(-4.08%)
Sep 14, 2018	19.64	19.91	19.54	19.87	5,113,900	+0.36(+1.85%)
Sep 13, 2018	19.46	19.75	19.27	19.51	4,242,967	+0.26(+1.35%)
Sep 12, 2018	19.00	19.28	18.31	19.25	9,514,767	+0.05(+0.26%)
Sep 11, 2018	19.15	19.44	19.08	19.20	4,802,352	-0.12(-0.62%)
Sep 10, 2018	19.58	19.61	19.20	19.32	3,966,330	-0.16(-0.82%)
Sep 07, 2018	19.53	20.00	19.39	19.48	7,013,900	-0.38(-1.91%)
Sep 06, 2018	20.41	20.50	19.85	19.86	7,081,592	-0.63(-3.07%)
Sep 05, 2018	21.29	21.30	20.44	20.49	5,822,279	-0.89(-4.16%)

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.