Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.00 21.36 20.95 21.32 7,940,419 +0.36(+1.72%)
Oct 30, 2017 20.75 21.00 20.66 20.96 6,318,139 +0.21(+1.01%)
Oct 27, 2017 20.73 20.78 20.29 20.75 5,284,714 +0.35(+1.72%)
Oct 26, 2017 20.33 20.45 20.17 20.40 3,099,965 +0.18(+0.89%)
Oct 25, 2017 20.29 20.50 19.98 20.22 5,177,776 -0.15(-0.74%)
Oct 24, 2017 20.21 20.42 20.09 20.37 3,406,602 +0.29(+1.44%)
Oct 23, 2017 20.19 20.19 19.80 20.08 6,209,442 +0.01(+0.05%)
Oct 20, 2017 19.89 20.27 19.80 20.07 7,431,494 +0.40(+2.03%)
Oct 19, 2017 19.53 19.68 19.07 19.67 6,473,003 -0.04(-0.20%)
Oct 18, 2017 19.69 19.73 19.49 19.71 3,969,542 +0.11(+0.56%)
Oct 17, 2017 19.60 19.69 19.48 19.60 3,853,996 +0.01(+0.05%)
Oct 16, 2017 19.70 19.72 19.50 19.59 4,925,679 +0.02(+0.10%)
Oct 13, 2017 19.37 19.70 19.28 19.57 6,992,675 +0.33(+1.72%)
Oct 12, 2017 19.42 19.50 19.22 19.24 4,954,817 -0.18(-0.93%)
Oct 11, 2017 19.36 19.50 19.27 19.42 7,034,731 +0.04(+0.21%)
Oct 10, 2017 19.60 19.82 19.21 19.38 5,847,827 +0.07(+0.36%)
Oct 09, 2017 19.36 19.37 19.11 19.31 4,324,234 +0.08(+0.42%)
Oct 06, 2017 19.09 19.23 19.01 19.23 3,433,109 +0.03(+0.16%)
Oct 05, 2017 19.10 19.21 18.94 19.20 3,364,676 +0.12(+0.63%)
Oct 04, 2017 18.85 19.09 18.73 19.08 5,189,301 +0.17(+0.90%)
Oct 03, 2017 18.88 19.33 18.85 18.91 9,823,074 +0.12(+0.64%)
Oct 02, 2017 18.54 18.82 18.52 18.79 9,050,295 +0.32(+1.73%)
Sep 29, 2017 18.43 18.48 18.27 18.47 3,689,043 +0.13(+0.71%)
Sep 28, 2017 18.24 18.38 18.08 18.34 3,985,665 +0.19(+1.05%)
Sep 27, 2017 18.28 17.67 18.15 6,072,673 +0.45(+2.54%)
Sep 26, 2017 17.76 17.93 17.60 17.70 5,099,391 +0.03(+0.17%)
Sep 25, 2017 17.99 18.00 17.64 17.67 11,090,040 +0.03(+0.17%)
Sep 22, 2017 17.39 17.66 17.29 17.64 3,937,791 +0.25(+1.44%)
Sep 21, 2017 17.38 17.51 17.30 17.39 5,596,225 +0.01(+0.06%)
Sep 20, 2017 17.70 17.70 17.21 17.38 6,018,830 -0.24(-1.36%)
Sep 19, 2017 17.54 17.73 17.53 17.62 6,485,860 +0.16(+0.92%)
Sep 18, 2017 17.45 17.60 17.30 17.46 4,319,570 +0.08(+0.46%)
Sep 15, 2017 17.03 17.51 16.96 17.38 7,792,790 +0.48(+2.84%)
Sep 14, 2017 16.76 17.07 16.72 16.90 3,726,316 +0.08(+0.48%)
Sep 13, 2017 16.55 16.93 16.52 16.82 6,598,540 -0.17(-1.00%)
Sep 12, 2017 17.19 17.28 16.96 16.99 4,018,910 -0.13(-0.76%)
Sep 11, 2017 16.76 17.21 16.76 17.12 3,726,495 +0.52(+3.13%)
Sep 08, 2017 16.73 16.78 16.28 16.60 2,920,946 -0.15(-0.90%)
Sep 07, 2017 16.74 16.78 16.45 16.75 7,454,632 +0.19(+1.15%)
Sep 06, 2017 16.94 16.94 16.54 16.56 4,269,414 -0.24(-1.43%)
Sep 05, 2017 17.06 17.14 16.60 16.80 6,443,273 -0.45(-2.61%)
Sep 01, 2017 17.12 17.33 17.08 17.25 4,499,830 +0.17(+1.00%)
Aug 31, 2017 17.00 17.20 16.95 17.08 4,922,041 +0.02(+0.12%)
Aug 30, 2017 16.28 17.13 16.27 17.06 10,110,137 +0.88(+5.44%)
Aug 29, 2017 15.96 16.26 15.90 16.18 3,877,075 +0.04(+0.25%)
Aug 28, 2017 16.10 16.25 16.05 16.14 2,762,247 +0.11(+0.69%)
Aug 25, 2017 16.47 16.02 16.03 4,265,279 -0.30(-1.84%)
Aug 24, 2017 16.39 16.45 16.19 16.33 3,694,917 +0.03(+0.18%)
Aug 23, 2017 15.87 16.34 15.80 16.30 5,297,549 +0.26(+1.62%)
Aug 22, 2017 15.91 16.13 15.77 16.04 4,264,858 +0.29(+1.84%)
Aug 21, 2017 16.02 16.11 15.66 15.75 5,815,151 -0.19(-1.19%)
Aug 18, 2017 16.02 16.22 15.90 15.94 4,132,975 -0.05(-0.31%)
Aug 17, 2017 16.40 16.52 15.98 15.99 6,797,733 -0.51(-3.09%)
Aug 16, 2017 16.49 16.63 16.36 16.50 8,788,043 +0.05(+0.30%)
Aug 15, 2017 16.30 16.50 16.02 16.45 6,002,379 +0.00(+0.00%)
Aug 14, 2017 16.19 16.46 16.15 16.45 7,865,137 +0.51(+3.20%)
Aug 11, 2017 15.63 15.95 15.52 15.94 7,609,144 +0.37(+2.38%)
Aug 10, 2017 16.20 16.28 15.56 15.57 7,634,970 -0.79(-4.83%)
Aug 09, 2017 16.22 16.47 16.20 16.36 9,036,728 -0.08(-0.49%)
Aug 08, 2017 16.20 16.83 16.02 16.44 10,592,433 +0.11(+0.67%)
Aug 07, 2017 15.26 16.38 15.26 16.33 15,219,814 +1.23(+8.15%)
Aug 04, 2017 14.92 15.18 14.83 15.10 7,379,277 +0.19(+1.27%)
Aug 03, 2017 14.82 14.99 14.66 14.91 6,447,040 +0.11(+0.74%)
Aug 02, 2017 15.14 15.14 14.60 14.80 4,637,081 -0.25(-1.66%)
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.