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 (%)
Dec 29, 2006	7.620	7.650	7.520	7.570	3,339,916	-0.04(-0.53%)
Dec 28, 2006	7.620	7.730	7.530	7.610	4,441,913	+0.09(+1.20%)
Dec 27, 2006	7.400	7.640	7.310	7.520	4,566,730	+0.12(+1.62%)
Dec 26, 2006	7.290	7.460	7.290	7.400	2,064,283	+0.08(+1.09%)
Dec 22, 2006	7.310	7.530	7.170	7.320	5,102,435	+0.00(+0.00%)
Dec 21, 2006	7.520	7.550	7.260	7.320	5,177,630	-0.23(-3.05%)
Dec 20, 2006	7.390	7.670	7.390	7.550	4,670,022	+0.16(+2.17%)
Dec 19, 2006	7.530	7.550	7.150	7.390	15,763,380	-0.20(-2.64%)
Dec 18, 2006	7.760	7.910	7.560	7.590	5,473,043	-0.17(-2.19%)
Dec 15, 2006	7.670	7.940	7.670	7.760	6,750,725	+0.09(+1.17%)
Dec 14, 2006	7.580	7.800	7.560	7.670	4,971,190	+0.07(+0.92%)
Dec 13, 2006	7.830	7.890	7.570	7.600	12,159,776	-0.22(-2.81%)
Dec 12, 2006	7.500	7.900	7.500	7.820	84,103,536	+0.32(+4.27%)
Dec 11, 2006	7.500	7.620	7.460	7.500	9,500,848	-0.08(-1.06%)
Dec 08, 2006	7.500	7.700	7.380	7.580	9,932,249	+0.06(+0.80%)
Dec 07, 2006	6.850	7.600	6.850	7.520	34,454,480	+0.72(+10.59%)
Dec 06, 2006	6.420	6.820	6.400	6.800	16,517,542	+0.27(+4.13%)
Dec 05, 2006	6.560	6.570	6.470	6.530	4,715,598	+0.00(+0.00%)
Dec 04, 2006	6.500	6.660	6.410	6.530	6,569,774	+0.07(+1.08%)

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.