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 30, 2010	7.300	7.340	7.140	7.210	8,407,079	-0.03(-0.41%)
Sep 29, 2010	7.200	7.320	7.140	7.240	5,326,272	+0.02(+0.28%)
Sep 28, 2010	6.990	7.230	6.840	7.220	9,335,646	+0.21(+3.00%)
Sep 27, 2010	6.810	7.030	6.720	7.010	7,764,412	+0.22(+3.24%)
Sep 24, 2010	6.740	6.840	6.650	6.790	6,168,913	+0.18(+2.72%)
Sep 23, 2010	6.620	6.780	6.570	6.610	3,592,912	-0.05(-0.75%)
Sep 22, 2010	6.830	6.850	6.610	6.660	6,442,908	-0.20(-2.92%)
Sep 21, 2010	6.740	6.890	6.700	6.860	6,650,347	+0.15(+2.27%)
Sep 20, 2010	6.580	6.770	6.560	6.707	5,298,988	+0.14(+2.21%)
Sep 17, 2010	6.770	6.880	6.560	6.562	10,463,392	-0.11(-1.65%)
Sep 15, 2010	6.590	6.710	6.520	6.673	8,953,227	+0.05(+0.79%)
Sep 14, 2010	6.370	6.720	6.270	6.620	8,158,097	+0.26(+4.09%)
Sep 13, 2010	6.200	6.380	6.200	6.360	3,746,663	+0.20(+3.25%)
Sep 10, 2010	6.140	6.255	6.070	6.160	7,670,624	-0.04(-0.65%)
Sep 09, 2010	6.430	6.480	6.190	6.200	11,515,960	-0.19(-2.97%)
Sep 08, 2010	6.290	6.430	6.190	6.390	7,910,090	+0.06(+0.95%)
Sep 07, 2010	6.420	6.440	6.300	6.330	6,311,355	-0.19(-2.91%)
Sep 03, 2010	6.660	6.670	6.460	6.520	8,144,898	-0.02(-0.31%)
Sep 02, 2010	6.450	6.620	6.390	6.540	5,114,267	+0.12(+1.87%)

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.