Skip to main content

On Semiconductor (NQ: ON )

75.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.050 8.190 7.990 8.155 7,806,656 +0.04(+0.43%)
Nov 29, 2010 8.160 8.220 8.050 8.120 4,744,287 -0.06(-0.73%)
Nov 26, 2010 8.140 8.270 8.110 8.180 1,790,217 -0.03(-0.37%)
Nov 24, 2010 8.010 8.210 8.210 8.210 4,771,601 +0.26(+3.27%)
Nov 23, 2010 8.000 8.040 7.875 7.950 3,367,483 -0.14(-1.73%)
Nov 22, 2010 8.070 8.100 7.960 8.090 3,215,846 +0.07(+0.87%)
Nov 19, 2010 7.950 8.030 7.928 8.020 5,341,614 +0.07(+0.88%)
Nov 18, 2010 7.900 8.080 7.890 7.950 6,152,441 +0.16(+2.05%)
Nov 17, 2010 7.850 7.950 7.740 7.790 3,592,824 -0.07(-0.89%)
Nov 16, 2010 7.920 8.010 7.770 7.860 5,098,331 -0.09(-1.13%)
Nov 15, 2010 8.060 8.130 7.940 7.950 3,698,324 -0.09(-1.12%)
Nov 12, 2010 8.020 8.260 7.910 8.040 4,579,545 -0.06(-0.74%)
Nov 11, 2010 7.990 8.175 7.890 8.100 3,477,461 -0.05(-0.61%)
Nov 10, 2010 8.110 8.158 7.880 8.150 4,909,113 -0.01(-0.12%)
Nov 09, 2010 8.250 8.330 8.130 8.160 4,096,196 -0.10(-1.21%)
Nov 08, 2010 8.150 8.330 8.140 8.260 4,551,342 +0.05(+0.61%)
Nov 05, 2010 7.980 8.270 7.980 8.210 8,435,580 +0.20(+2.50%)
Nov 04, 2010 7.730 8.100 7.690 8.010 14,880,783 +0.15(+1.91%)
Nov 03, 2010 7.860 7.870 7.520 7.860 10,792,649 +0.04(+0.51%)
Nov 02, 2010 7.860 7.950 7.800 7.820 7,003,148 +0.03(+0.39%)
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.