Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.23 45.29 43.92 44.36 6,972,448 -0.91(-2.01%)
Aug 30, 2021 45.92 45.97 45.00 45.27 3,469,912 -0.23(-0.51%)
Aug 27, 2021 43.90 45.75 43.90 45.50 5,598,928 +1.47(+3.34%)
Aug 26, 2021 43.53 44.72 43.42 44.03 6,916,314 +0.52(+1.20%)
Aug 25, 2021 43.71 44.18 43.36 43.51 5,454,783 -0.09(-0.21%)
Aug 24, 2021 42.74 43.95 42.70 43.60 5,570,090 +1.17(+2.76%)
Aug 23, 2021 42.16 42.87 41.76 42.43 4,308,757 +0.93(+2.24%)
Aug 20, 2021 41.08 42.02 41.08 41.50 5,450,662 +0.52(+1.27%)
Aug 19, 2021 41.25 41.80 40.85 40.98 7,145,681 -0.77(-1.84%)
Aug 18, 2021 41.69 42.93 41.41 41.75 6,435,012 -0.25(-0.60%)
Aug 17, 2021 42.98 42.98 41.35 42.00 5,589,317 -1.41(-3.25%)
Aug 16, 2021 43.20 43.48 42.63 43.41 4,012,373 -0.04(-0.09%)
Aug 13, 2021 43.26 43.53 42.86 43.45 6,034,411 +0.05(+0.12%)
Aug 12, 2021 44.50 44.50 43.23 43.40 7,309,025 -1.39(-3.10%)
Aug 11, 2021 44.31 44.84 43.86 44.79 3,936,789 +0.40(+0.90%)
Aug 10, 2021 45.42 45.50 44.13 44.39 5,631,626 -1.02(-2.25%)
Aug 09, 2021 45.34 45.58 44.57 45.41 4,750,908 +0.13(+0.29%)
Aug 06, 2021 45.23 45.60 44.49 45.28 6,067,453 +0.44(+0.98%)
Aug 05, 2021 45.82 46.01 44.34 44.84 10,213,922 -0.83(-1.82%)
Aug 04, 2021 45.25 46.29 45.25 45.67 7,842,842 +0.29(+0.64%)
Aug 03, 2021 43.87 45.42 43.65 45.38 13,182,794 +1.74(+3.99%)
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.