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 (%)
Apr 30, 2018 22.99 23.10 21.97 22.08 13,208,707 -0.90(-3.92%)
Apr 27, 2018 24.09 24.16 22.95 22.98 9,211,005 -0.77(-3.24%)
Apr 26, 2018 23.50 23.87 23.41 23.75 5,759,038 +0.63(+2.72%)
Apr 25, 2018 23.36 23.63 22.96 23.12 7,101,679 -0.19(-0.82%)
Apr 24, 2018 23.71 23.96 23.02 23.31 5,092,188 -0.17(-0.72%)
Apr 23, 2018 23.63 23.82 23.38 23.48 7,058,344 -0.15(-0.63%)
Apr 20, 2018 24.08 24.41 23.58 23.63 6,785,823 -0.38(-1.58%)
Apr 19, 2018 25.03 25.06 23.76 24.01 9,482,572 -1.55(-6.06%)
Apr 18, 2018 25.56 25.90 25.28 25.56 4,565,475 -0.18(-0.70%)
Apr 17, 2018 25.18 25.78 25.18 25.74 5,115,263 +0.69(+2.75%)
Apr 16, 2018 25.09 25.21 24.59 25.05 3,515,257 +0.04(+0.16%)
Apr 13, 2018 25.58 25.66 24.72 25.01 3,695,273 -0.35(-1.38%)
Apr 12, 2018 24.71 25.37 24.69 25.36 5,355,300 +0.77(+3.13%)
Apr 11, 2018 24.39 24.96 24.30 24.59 4,421,794 +0.05(+0.20%)
Apr 10, 2018 24.27 24.75 23.98 24.54 4,481,952 +0.98(+4.16%)
Apr 09, 2018 23.78 24.36 23.53 23.56 5,850,548 +0.14(+0.60%)
Apr 06, 2018 23.42 5,948,537 -0.80(-3.30%)
Apr 05, 2018 24.63 24.74 24.11 24.22 5,236,348 -0.11(-0.45%)
Apr 04, 2018 22.75 24.39 22.75 24.33 5,708,057 +0.80(+3.40%)
Apr 03, 2018 23.64 23.93 23.25 23.53 6,450,752 +0.16(+0.68%)
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.