On Semiconductor (NQ: ON )

48.43 USD -0.97 (-1.96%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.860 9.907 9.550 9.555 6,670,459 -0.33(-3.29%)
Aug 28, 2015 9.790 9.950 9.750 9.880 3,736,456 +0.09(+0.92%)
Aug 27, 2015 9.590 9.870 9.500 9.790 8,061,788 +0.35(+3.71%)
Aug 26, 2015 9.140 9.475 8.890 9.440 5,850,163 +0.55(+6.19%)
Aug 25, 2015 9.350 9.355 8.890 8.890 6,560,560 -0.06(-0.67%)
Aug 24, 2015 8.500 9.370 8.400 8.950 6,453,505 -0.23(-2.51%)
Aug 21, 2015 9.200 9.430 9.090 9.180 7,429,395 -0.09(-0.97%)
Aug 20, 2015 9.570 9.910 9.230 9.270 3,513,161 -0.40(-4.14%)
Aug 19, 2015 9.900 9.930 9.580 9.670 2,892,680 -0.18(-1.83%)
Aug 18, 2015 10.04 10.09 9.830 9.850 3,845,285 -0.25(-2.48%)
Aug 17, 2015 9.920 10.12 9.800 10.10 2,566,862 +0.19(+1.92%)
Aug 14, 2015 9.780 9.920 9.700 9.910 2,984,006 +0.04(+0.41%)
Aug 13, 2015 10.07 10.11 9.850 9.870 2,561,145 -0.23(-2.28%)
Aug 12, 2015 9.880 10.13 9.715 10.10 4,797,676 +0.09(+0.90%)
Aug 11, 2015 10.31 10.38 9.990 10.01 5,813,176 -0.42(-4.03%)
Aug 10, 2015 10.17 10.52 10.14 10.43 3,898,143 +0.18(+1.76%)
Aug 07, 2015 10.12 10.35 10.05 10.25 4,393,093 +0.09(+0.89%)
Aug 06, 2015 10.09 10.29 10.05 10.16 4,855,914 -0.15(-1.45%)
Aug 05, 2015 10.27 10.48 10.23 10.31 6,224,088 +0.10(+0.98%)
Aug 04, 2015 10.17 10.30 9.870 10.21 14,129,932 -0.13(-1.26%)
Aug 03, 2015 10.55 10.89 10.30 10.34 11,218,551 -0.28(-2.64%)
Jul 31, 2015 10.67 10.79 10.56 10.62 4,559,934 -0.10(-0.93%)
Jul 30, 2015 10.69 10.80 10.60 10.72 3,858,996 -0.01(-0.09%)
Jul 29, 2015 10.55 10.76 10.47 10.73 6,065,923 +0.19(+1.80%)
Jul 28, 2015 10.23 10.63 10.09 10.54 8,670,795 +0.40(+3.94%)
Jul 27, 2015 10.20 10.35 10.03 10.14 5,424,273 -0.17(-1.65%)
Jul 24, 2015 10.61 10.61 10.28 10.31 5,472,164 -0.22(-2.09%)
Jul 23, 2015 10.39 10.70 10.39 10.53 6,931,284 +0.23(+2.23%)
Jul 22, 2015 10.49 10.50 10.21 10.30 11,986,679 -0.54(-4.98%)
Jul 21, 2015 10.71 10.93 10.64 10.84 5,064,023 +0.10(+0.93%)
Jul 20, 2015 10.80 10.93 10.72 10.74 4,262,802 -0.13(-1.20%)
Jul 17, 2015 10.89 10.94 10.71 10.87 5,906,061 +0.01(+0.09%)
Jul 16, 2015 10.89 11.11 10.74 10.86 12,304,646 -0.22(-1.99%)
Jul 15, 2015 11.24 11.30 11.01 11.08 6,557,514 -0.14(-1.25%)
Jul 14, 2015 11.15 11.29 11.10 11.22 5,520,992 +0.05(+0.45%)
Jul 13, 2015 11.31 11.34 11.04 11.17 6,219,202 -0.17(-1.50%)
Jul 10, 2015 11.04 11.35 10.88 11.34 7,221,806 +0.44(+4.04%)
Jul 09, 2015 11.19 11.25 10.85 10.90 8,991,994 -0.16(-1.45%)
Jul 08, 2015 11.20 11.35 10.93 11.06 8,060,962 -0.29(-2.56%)
Jul 07, 2015 11.32 11.36 10.85 11.35 5,840,161 +0.09(+0.80%)
Jul 06, 2015 11.32 11.48 11.13 11.26 4,234,508 -0.20(-1.75%)
Jul 02, 2015 11.62 11.46 11.46 11.46 4,866,900 -0.11(-0.95%)
Jul 01, 2015 11.76 11.86 11.52 11.57 4,952,593 -0.12(-1.03%)
Jun 30, 2015 11.80 11.97 11.66 11.69 4,275,156 -0.03(-0.26%)
Jun 29, 2015 11.89 12.09 11.65 11.72 5,731,297 -0.28(-2.33%)
Jun 26, 2015 12.46 12.51 11.93 12.00 10,679,474 -0.51(-4.08%)
Jun 25, 2015 12.58 12.71 12.48 12.51 2,948,799 -0.01(-0.08%)
Jun 24, 2015 12.54 12.71 12.45 12.52 5,505,136 -0.06(-0.48%)
Jun 23, 2015 12.57 12.65 12.40 12.58 5,162,200 +0.03(+0.24%)
Jun 22, 2015 12.63 12.66 12.43 12.55 3,106,425 +0.04(+0.32%)
Jun 19, 2015 12.61 12.67 12.38 12.51 5,488,240 -0.08(-0.64%)
Jun 18, 2015 12.41 12.62 12.37 12.59 4,928,942 +0.22(+1.78%)
Jun 17, 2015 12.51 12.51 12.17 12.37 6,328,328 -0.14(-1.12%)
Jun 16, 2015 12.57 12.65 12.37 12.51 4,264,427 +0.10(+0.81%)
Jun 15, 2015 12.28 12.48 12.08 12.41 5,073,161 +0.02(+0.16%)
Jun 12, 2015 12.38 12.55 12.17 12.39 6,225,604 -0.39(-3.05%)
Jun 11, 2015 12.69 12.83 12.64 12.78 5,922,198 +0.14(+1.11%)
Jun 10, 2015 12.56 12.72 12.41 12.64 6,783,864 +0.17(+1.36%)
Jun 09, 2015 12.51 12.63 12.37 12.47 8,315,834 -0.01(-0.08%)
Jun 08, 2015 13.01 13.02 12.38 12.48 6,491,127 -0.45(-3.48%)
Jun 05, 2015 12.88 12.96 12.74 12.93 3,744,467 +0.05(+0.39%)
Jun 04, 2015 13.21 13.25 12.84 12.88 7,787,998 -0.38(-2.87%)
Jun 03, 2015 13.50 13.50 13.20 13.26 32,642,094 +0.28(+2.16%)
Jun 02, 2015 13.01 13.01 12.76 12.98 11,354,429 -0.11(-0.84%)
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.