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 (%)
Sep 28, 2007	12.56	12.75	12.36	12.56	4,981,688	-0.01(-0.08%)
Sep 27, 2007	12.82	12.84	12.51	12.57	7,174,836	-0.17(-1.33%)
Sep 26, 2007	13.00	13.15	12.56	12.74	8,750,200	-0.11(-0.86%)
Sep 25, 2007	12.46	12.88	12.20	12.85	9,698,498	+0.38(+3.05%)
Sep 24, 2007	12.49	12.72	12.38	12.47	4,080,451	-0.25(-1.97%)
Sep 21, 2007	12.65	12.79	12.37	12.72	4,672,071	+0.21(+1.68%)
Sep 20, 2007	12.55	12.75	12.43	12.51	4,466,828	-0.12(-0.95%)
Sep 19, 2007	12.22	12.73	12.21	12.63	8,748,003	+0.41(+3.36%)
Sep 18, 2007	11.80	12.28	11.70	12.22	7,610,971	+0.71(+6.17%)
Sep 17, 2007	11.47	11.57	11.20	11.51	4,602,023	+0.02(+0.17%)
Sep 14, 2007	11.48	11.63	11.40	11.49	2,989,014	-0.08(-0.69%)
Sep 13, 2007	11.50	11.70	11.34	11.57	3,537,799	-0.01(-0.09%)
Sep 12, 2007	11.98	12.00	11.56	11.58	8,331,174	-0.41(-3.42%)
Sep 11, 2007	11.82	12.12	11.79	11.99	3,320,119	+0.21(+1.78%)
Sep 10, 2007	11.80	11.95	11.52	11.78	3,434,839	+0.08(+0.68%)
Sep 07, 2007	11.57	11.94	11.50	11.70	7,128,250	-0.16(-1.35%)
Sep 06, 2007	12.12	12.12	11.77	11.86	3,895,412	-0.22(-1.82%)
Sep 05, 2007	11.94	12.61	11.91	12.08	11,281,227	-0.01(-0.08%)

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.