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 (%)
Jul 31, 2013 8.160 8.300 8.115 8.245 0 +0.10(+1.29%)
Jul 30, 2013 8.150 8.240 8.060 8.140 0 +0.04(+0.49%)
Jul 29, 2013 7.920 8.110 7.900 8.100 0 +0.12(+1.50%)
Jul 26, 2013 8.060 8.080 7.940 7.980 0 -0.16(-1.97%)
Jul 25, 2013 8.050 8.140 7.990 8.140 0 +0.10(+1.24%)
Jul 24, 2013 8.230 8.240 8.000 8.040 0 -0.08(-0.99%)
Jul 23, 2013 8.140 8.160 8.070 8.120 0 +0.06(+0.74%)
Jul 22, 2013 7.970 8.100 7.920 8.060 0 +0.10(+1.19%)
Jul 19, 2013 7.890 7.970 7.830 7.965 0 +0.01(+0.19%)
Jul 18, 2013 8.180 8.210 7.900 7.950 0 -0.36(-4.39%)
Jul 17, 2013 8.250 8.320 8.120 8.315 3,262,866 +0.12(+1.40%)
Jul 16, 2013 8.260 8.340 8.180 8.200 0 -0.03(-0.36%)
Jul 15, 2013 8.210 8.270 8.090 8.230 0 +0.01(+0.12%)
Jul 12, 2013 8.240 8.275 8.115 8.220 0 +0.01(+0.12%)
Jul 11, 2013 8.020 8.230 8.020 8.210 0 +0.06(+0.67%)
Jul 10, 2013 8.180 8.240 8.110 8.155 0 +0.00(+0.06%)
Jul 09, 2013 7.950 8.210 7.930 8.150 0 +0.21(+2.64%)
Jul 08, 2013 8.310 8.350 7.855 7.940 0 -0.44(-5.25%)
Jul 05, 2013 8.140 8.380 8.110 8.380 0 +0.30(+3.71%)
Jul 03, 2013 8.090 8.140 8.010 8.080 0 -0.02(-0.25%)
Jul 02, 2013 8.080 8.230 8.040 8.100 0 +0.01(+0.12%)
Jul 01, 2013 8.160 8.210 8.020 8.090 0 +0.01(+0.12%)
Jun 28, 2013 7.900 8.130 7.850 8.080 13,387,526 +0.10(+1.25%)
Jun 27, 2013 7.790 8.150 7.790 7.980 0 +0.23(+2.90%)
Jun 26, 2013 7.790 7.890 7.640 7.755 0 +0.01(+0.19%)
Jun 25, 2013 7.830 7.965 7.670 7.740 0 +0.00(+0.00%)
Jun 24, 2013 7.680 7.782 7.620 7.740 0 -0.08(-1.02%)
Jun 21, 2013 8.000 8.060 7.760 7.820 6,184,945 -0.17(-2.13%)
Jun 20, 2013 8.100 8.130 7.890 7.990 0 -0.24(-2.92%)
Jun 19, 2013 8.250 8.340 8.220 8.230 0 -0.04(-0.48%)
Jun 18, 2013 8.340 8.395 8.250 8.270 0 -0.02(-0.24%)
Jun 17, 2013 8.190 8.350 8.180 8.290 0 +0.15(+1.84%)
Jun 14, 2013 8.140 8.220 8.010 8.140 0 -0.04(-0.49%)
Jun 13, 2013 7.880 8.180 7.820 8.180 7,378,395 +0.31(+3.94%)
Jun 12, 2013 8.000 8.100 7.850 7.870 6,125,075 -0.12(-1.50%)
Jun 11, 2013 8.210 8.210 7.940 7.990 0 -0.29(-3.50%)
Jun 10, 2013 8.170 8.330 8.170 8.280 0 +0.08(+0.98%)
Jun 07, 2013 8.160 8.280 8.110 8.200 0 +0.06(+0.74%)
Jun 06, 2013 8.210 8.310 8.000 8.140 0 -0.11(-1.33%)
Jun 05, 2013 8.410 8.470 8.200 8.250 0 -0.26(-3.06%)
Jun 04, 2013 8.590 8.730 8.470 8.510 10,139,547 +0.02(+0.24%)
Jun 03, 2013 8.560 8.660 8.360 8.490 13,248,305 -0.07(-0.82%)
May 31, 2013 8.450 8.670 8.340 8.560 13,106,615 +0.05(+0.59%)
May 30, 2013 8.250 8.630 8.120 8.510 0 +0.29(+3.53%)
May 29, 2013 7.980 8.260 7.870 8.220 8,018,489 +0.24(+3.01%)
May 28, 2013 7.950 8.000 7.900 7.980 3,016,084 +0.13(+1.66%)
May 24, 2013 7.870 7.965 7.740 7.850 0 -0.03(-0.38%)
May 23, 2013 7.980 8.010 7.690 7.880 9,856,790 -0.20(-2.48%)
May 22, 2013 8.260 8.390 7.970 8.080 0 -0.22(-2.65%)
May 21, 2013 8.250 8.350 8.200 8.300 0 +0.03(+0.36%)
May 20, 2013 8.220 8.345 8.190 8.270 0 +0.00(+0.00%)
May 17, 2013 8.150 8.340 8.100 8.270 0 +0.21(+2.61%)
May 16, 2013 8.140 8.240 8.020 8.060 2,927,992 -0.07(-0.86%)
May 15, 2013 8.040 8.180 8.028 8.130 0 +0.11(+1.37%)
May 13, 2013 7.980 8.040 7.870 8.020 0 +0.05(+0.63%)
May 10, 2013 7.940 8.005 7.840 7.970 0 +0.10(+1.27%)
May 09, 2013 7.990 8.045 7.840 7.870 0 -0.08(-1.01%)
May 08, 2013 8.060 8.110 7.860 7.950 0 -0.13(-1.61%)
May 07, 2013 8.130 8.150 7.975 8.080 0 -0.02(-0.25%)
May 06, 2013 8.000 8.240 7.965 8.100 0 +0.08(+1.00%)
May 03, 2013 8.060 8.145 7.910 8.020 0 +0.11(+1.39%)
May 02, 2013 7.740 7.970 7.710 7.910 7,517,754 +0.11(+1.41%)
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.