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 (%)
Feb 28, 2022	61.82	63.12	61.13	62.61	6,775,310	-0.89(-1.40%)
Feb 25, 2022	61.00	63.56	60.95	63.50	6,917,476	+2.42(+3.96%)
Feb 24, 2022	54.88	61.29	54.47	61.08	7,445,984	+3.33(+5.77%)
Feb 23, 2022	59.48	61.13	57.55	57.75	6,117,087	-0.69(-1.18%)
Feb 22, 2022	58.81	60.88	57.35	58.44	7,242,719	-1.76(-2.92%)
Feb 18, 2022				60.20	0	+0.01(+0.02%)
Feb 17, 2022	61.79	61.99	59.98	60.19	6,399,083	-2.92(-4.63%)
Feb 16, 2022	61.37	63.80	60.86	63.11	4,196,821	+0.87(+1.40%)
Feb 15, 2022	59.89	62.33	59.89	62.24	6,386,170	+3.58(+6.10%)
Feb 14, 2022	59.30	60.70	57.86	58.66	6,847,028	-0.31(-0.53%)
Feb 11, 2022	63.43	63.72	58.31	58.97	12,377,884	-4.45(-7.02%)
Feb 10, 2022	65.60	67.01	62.97	63.42	9,457,187	-3.66(-5.46%)
Feb 09, 2022	66.27	67.13	64.63	67.08	9,881,090	+1.11(+1.68%)
Feb 08, 2022	62.13	66.66	61.62	65.97	11,574,649	+3.71(+5.96%)
Feb 07, 2022	59.88	64.22	59.31	62.26	20,485,318	+4.84(+8.43%)
Feb 04, 2022	56.43	57.90	55.25	57.42	10,143,984	+1.21(+2.15%)
Feb 03, 2022	58.76		56.15	56.21	7,925,726	-4.87(-7.97%)
Feb 02, 2022	60.60	61.33	59.20	61.08	7,755,781	+1.43(+2.40%)

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.