Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.560 5.760 5.460 5.680 7,055,110 +0.15(+2.71%)
Mar 28, 2008 5.550 5.680 5.510 5.530 6,882,986 -0.02(-0.36%)
Mar 27, 2008 5.700 5.750 5.520 5.550 10,018,786 -0.14(-2.46%)
Mar 26, 2008 5.850 5.910 5.600 5.690 7,953,045 -0.21(-3.56%)
Mar 25, 2008 5.660 6.030 5.630 5.900 20,115,372 +0.30(+5.36%)
Mar 24, 2008 5.240 5.640 5.240 5.600 13,418,347 +0.38(+7.28%)
Mar 21, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.00(+0.00%)
Mar 20, 2008 5.180 5.270 5.000 5.220 15,712,135 +0.21(+4.19%)
Mar 19, 2008 5.320 5.350 5.010 5.010 13,267,476 -0.33(-6.18%)
Mar 18, 2008 5.170 5.350 4.930 5.340 15,760,316 +0.35(+7.01%)
Mar 17, 2008 5.100 5.130 4.860 4.990 14,455,799 -0.23(-4.41%)
Mar 14, 2008 5.450 5.450 5.150 5.220 8,624,727 -0.19(-3.51%)
Mar 13, 2008 5.460 5.500 5.310 5.410 10,401,726 -0.11(-1.99%)
Mar 12, 2008 5.580 5.690 5.470 5.520 7,515,680 -0.04(-0.72%)
Mar 11, 2008 5.570 5.640 5.370 5.560 12,280,908 +0.10(+1.83%)
Mar 10, 2008 5.610 5.730 5.400 5.460 10,075,845 -0.14(-2.50%)
Mar 07, 2008 5.370 5.760 5.380 5.600 7,144,158 +0.01(+0.18%)
Mar 06, 2008 5.870 5.910 5.560 5.590 11,000,544 -0.31(-5.25%)
Mar 05, 2008 5.870 6.000 5.830 5.900 5,953,459 +0.07(+1.20%)
Mar 04, 2008 5.880 5.900 5.690 5.830 9,358,407 -0.10(-1.69%)
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.