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 (%)
Jan 30, 2009 4.450 4.490 4.100 4.170 5,341,670 -0.18(-4.14%)
Jan 29, 2009 4.570 4.580 4.330 4.350 8,000,205 -0.35(-7.45%)
Jan 28, 2009 4.370 4.830 4.350 4.700 10,252,176 +0.44(+10.33%)
Jan 27, 2009 4.180 4.330 4.050 4.260 10,306,192 +0.11(+2.65%)
Jan 26, 2009 4.120 4.290 4.060 4.150 3,951,299 -0.02(-0.48%)
Jan 23, 2009 3.850 4.240 3.850 4.170 6,734,276 +0.18(+4.51%)
Jan 22, 2009 4.090 4.112 3.810 3.990 6,079,522 -0.12(-2.92%)
Jan 21, 2009 4.210 4.350 3.945 4.110 14,070,482 -0.09(-2.14%)
Jan 20, 2009 4.440 4.500 4.110 4.200 15,519,222 -0.20(-4.55%)
Jan 16, 2009 4.200 4.400 4.150 4.400 13,545,192 +0.32(+7.84%)
Jan 15, 2009 4.010 4.090 3.680 4.080 10,410,877 +0.06(+1.49%)
Jan 14, 2009 4.060 4.190 3.970 4.020 8,394,281 -0.12(-2.90%)
Jan 13, 2009 4.190 4.440 4.030 4.140 10,226,460 -0.05(-1.19%)
Jan 12, 2009 4.520 4.600 4.100 4.190 10,278,550 -0.40(-8.71%)
Jan 09, 2009 4.460 4.770 4.330 4.590 9,014,012 +0.07(+1.55%)
Jan 08, 2009 4.000 4.560 3.960 4.520 16,169,877 +0.48(+11.88%)
Jan 07, 2009 4.150 4.280 4.010 4.040 7,524,750 -0.20(-4.72%)
Jan 06, 2009 3.900 4.280 3.870 4.240 10,013,658 +0.33(+8.44%)
Jan 05, 2009 3.760 4.160 3.670 3.910 8,512,390 +0.08(+2.09%)
Jan 02, 2009 3.430 3.880 3.380 3.830 6,270,352 +0.43(+12.65%)
Dec 31, 2008 3.260 3.440 3.170 3.400 4,778,926 +0.12(+3.66%)
Dec 30, 2008 3.300 3.400 3.150 3.280 5,219,934 -0.03(-0.91%)
Dec 29, 2008 3.200 3.320 3.050 3.310 3,887,113 +0.06(+1.85%)
Dec 26, 2008 3.180 3.270 3.180 3.250 1,453,314 +0.07(+2.20%)
Dec 24, 2008 3.290 3.330 3.180 3.180 819,295 -0.15(-4.50%)
Dec 23, 2008 3.420 3.550 3.270 3.330 2,408,632 -0.14(-4.03%)
Dec 22, 2008 3.490 3.610 3.360 3.470 2,756,598 -0.07(-1.98%)
Dec 19, 2008 3.560 3.601 3.370 3.540 7,126,556 +0.08(+2.31%)
Dec 18, 2008 3.790 3.845 3.350 3.460 8,547,829 -0.39(-10.13%)
Dec 17, 2008 3.910 4.010 3.710 3.850 10,405,752 -0.10(-2.53%)
Dec 16, 2008 3.590 3.950 3.510 3.950 6,300,777 +0.37(+10.34%)
Dec 15, 2008 3.500 3.640 3.390 3.580 8,579,183 +0.07(+1.99%)
Dec 12, 2008 3.350 3.550 3.300 3.510 9,985,105 +0.02(+0.57%)
Dec 11, 2008 3.580 3.640 3.350 3.490 8,230,957 -0.21(-5.68%)
Dec 10, 2008 3.000 3.820 2.950 3.700 11,667,161 +0.75(+25.42%)
Dec 09, 2008 2.970 3.160 2.810 2.950 12,036,947 -0.09(-2.96%)
Dec 08, 2008 3.040 3.270 2.960 3.040 8,120,095 +0.04(+1.33%)
Dec 05, 2008 2.860 3.000 2.670 3.000 9,629,062 +0.04(+1.35%)
Dec 04, 2008 3.200 3.210 2.810 2.960 8,615,290 -0.33(-10.03%)
Dec 03, 2008 2.990 3.300 2.700 3.290 11,215,788 +0.42(+14.63%)
Dec 02, 2008 2.710 2.880 2.620 2.870 8,161,497 +0.19(+7.09%)
Dec 01, 2008 2.880 2.880 2.600 2.680 13,490,539 -0.24(-8.22%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
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.