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 (%)
Apr 30, 2007	11.10	11.20	10.68	10.71	9,540,438	-0.45(-4.03%)
Apr 27, 2007	10.30	11.75	10.27	11.16	22,597,076	+0.78(+7.51%)
Apr 26, 2007	10.45	10.48	10.18	10.38	8,907,705	-0.01(-0.10%)
Apr 25, 2007	10.31	10.54	10.27	10.39	13,306,050	+0.09(+0.87%)
Apr 24, 2007	10.26	10.48	10.22	10.30	9,154,168	+0.13(+1.28%)
Apr 23, 2007	9.960	10.23	9.960	10.17	3,660,167	+0.16(+1.60%)
Apr 20, 2007	10.17	10.28	9.940	10.01	6,613,145	-0.05(-0.50%)
Apr 19, 2007	9.940	10.19	9.840	10.06	5,048,762	+0.04(+0.40%)
Apr 18, 2007	9.750	10.30	9.730	10.02	11,113,969	+0.30(+3.09%)
Apr 17, 2007	9.650	9.790	9.540	9.720	6,488,261	-0.01(-0.10%)
Apr 16, 2007	9.950	9.960	9.710	9.730	4,978,974	-0.11(-1.12%)
Apr 13, 2007	9.960	9.960	9.780	9.840	8,475,932	-0.06(-0.61%)
Apr 12, 2007	9.680	9.960	9.650	9.900	7,957,923	+0.19(+1.96%)
Apr 11, 2007	9.530	9.830	9.480	9.710	10,161,873	+0.18(+1.89%)
Apr 10, 2007	9.570	9.640	9.340	9.530	14,842,347	-0.02(-0.21%)
Apr 09, 2007	9.760	9.780	9.460	9.550	11,426,226	-0.13(-1.34%)
Apr 05, 2007	9.450	9.750	9.400	9.680	12,534,784	+0.21(+2.22%)
Apr 04, 2007	8.910	9.470	8.890	9.470	11,414,919	+0.55(+6.17%)
Apr 03, 2007	8.841	9.080	8.810	8.920	6,139,827	+0.11(+1.25%)

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.