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 (%)
Jul 29, 2022	63.36	66.99	63.25	66.78	9,775,963	+2.22(+3.44%)
Jul 28, 2022	62.87	64.68	61.84	64.56	6,428,978	+2.05(+3.28%)
Jul 27, 2022	60.00	63.03	59.72	62.51	7,815,546	+4.26(+7.31%)
Jul 26, 2022	58.85	60.12	58.08	58.25	4,664,486	-1.09(-1.84%)
Jul 25, 2022	59.17	59.84	58.45	59.34	3,482,863	-0.08(-0.13%)
Jul 22, 2022	61.28	61.35	58.79	59.42	5,484,159	-1.75(-2.86%)
Jul 21, 2022	60.00	61.21	59.29	61.17	4,519,128	+1.08(+1.80%)
Jul 20, 2022	58.62	60.55	57.75	60.09	7,304,114	+1.31(+2.23%)
Jul 19, 2022	55.89	59.06	55.80	58.78	9,854,845	+3.83(+6.97%)
Jul 18, 2022	57.19	57.19	54.55	54.95	6,456,092	-1.12(-2.00%)
Jul 15, 2022	54.31	56.11	53.58	56.07	7,055,187	+2.02(+3.74%)
Jul 14, 2022	52.24	54.09	51.19	54.05	5,354,193	+1.57(+2.99%)
Jul 13, 2022	51.50	53.42	50.81	52.48	5,663,865	-0.29(-0.55%)
Jul 12, 2022	52.67	53.59	52.30	52.77	4,473,750	+0.17(+0.32%)
Jul 11, 2022	52.97	53.59	52.38	52.60	7,502,306	-0.87(-1.63%)
Jul 08, 2022	51.20	53.93	51.02	53.47	7,082,585	+1.46(+2.81%)
Jul 07, 2022	49.42	52.49	49.35	52.01	9,844,929	+4.40(+9.24%)
Jul 06, 2022	47.37	48.04	45.97	47.61	7,744,031	+0.31(+0.66%)
Jul 05, 2022	45.21	47.34	44.76	47.30	7,874,366	+0.46(+0.98%)

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.