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 (%)
Jun 30, 2011	10.22	10.52	10.14	10.47	5,017,321	+0.31(+3.05%)
Jun 29, 2011	10.28	10.33	10.12	10.16	3,479,693	-0.08(-0.78%)
Jun 28, 2011	10.26	10.30	10.13	10.24	4,658,813	+0.01(+0.10%)
Jun 27, 2011	10.18	10.29	10.05	10.23	5,426,606	+0.06(+0.59%)
Jun 24, 2011	10.13	10.24	10.00	10.17	6,688,800	+0.04(+0.39%)
Jun 23, 2011	9.830	10.17	9.770	10.13	8,650,091	+0.11(+1.05%)
Jun 22, 2011	9.770	10.15	9.710	10.03	10,312,969	+0.22(+2.30%)
Jun 21, 2011	9.720	10.01	9.650	9.800	8,731,316	+0.17(+1.77%)
Jun 20, 2011	9.675	9.730	9.520	9.630	4,082,437	-0.11(-1.13%)
Jun 17, 2011	9.930	9.990	9.640	9.740	3,121,349	-0.11(-1.07%)
Jun 16, 2011	10.02	10.08	9.725	9.845	4,914,260	-0.19(-1.94%)
Jun 15, 2011	10.06	10.30	10.00	10.04	8,319,044	-0.12(-1.18%)
Jun 14, 2011	10.06	10.28	10.01	10.16	4,310,253	+0.22(+2.21%)
Jun 13, 2011	10.21	10.23	9.860	9.940	4,863,582	-0.27(-2.64%)
Jun 10, 2011	10.49	10.51	10.07	10.21	7,594,974	-0.33(-3.13%)
Jun 09, 2011	10.45	10.84	10.36	10.54	6,829,681	+0.12(+1.15%)
Jun 08, 2011	10.52	10.57	10.33	10.42	5,775,505	-0.15(-1.42%)
Jun 07, 2011	10.54	10.70	10.47	10.57	3,545,563	+0.07(+0.67%)
Jun 06, 2011	10.54	10.65	10.46	10.50	4,206,717	-0.01(-0.10%)

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.