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 (%)
Apr 28, 2017 14.67 14.71 14.16 14.18 4,845,083 -0.48(-3.27%)
Apr 27, 2017 14.50 14.72 14.36 14.66 6,066,705 +0.24(+1.66%)
Apr 26, 2017 14.53 14.62 14.30 14.42 8,344,721 -0.10(-0.69%)
Apr 25, 2017 14.65 14.69 14.51 14.52 7,213,259 -0.13(-0.89%)
Apr 24, 2017 14.45 14.71 14.32 14.65 7,249,723 +0.46(+3.24%)
Apr 21, 2017 14.49 14.49 14.04 14.19 13,796,398 -0.64(-4.32%)
Apr 20, 2017 14.60 14.87 14.53 14.83 5,166,826 +0.33(+2.28%)
Apr 19, 2017 14.59 14.67 14.21 14.50 8,170,188 +0.05(+0.35%)
Apr 18, 2017 14.16 14.48 14.04 14.45 5,998,989 +0.17(+1.19%)
Apr 17, 2017 14.21 14.31 14.11 14.28 4,825,014 +0.17(+1.20%)
Apr 13, 2017 14.15 14.39 14.09 14.11 6,974,032 -0.13(-0.91%)
Apr 12, 2017 14.56 14.62 14.13 14.24 11,362,396 -0.36(-2.47%)
Apr 11, 2017 14.70 14.70 14.12 14.60 18,484,248 -0.50(-3.31%)
Apr 10, 2017 15.14 15.30 15.02 15.10 3,059,457 -0.05(-0.33%)
Apr 07, 2017 15.00 15.30 14.99 15.15 4,940,769 +0.07(+0.46%)
Apr 06, 2017 14.86 15.12 14.68 15.08 4,320,343 +0.29(+1.96%)
Apr 05, 2017 14.95 15.25 14.78 14.79 6,905,058 -0.11(-0.74%)
Apr 04, 2017 15.00 15.24 14.85 14.90 5,744,291 -0.17(-1.13%)
Apr 03, 2017 15.55 15.62 14.98 15.07 6,102,347 -0.42(-2.71%)
Mar 31, 2017 15.40 15.64 15.30 15.49 5,703,203 +0.07(+0.45%)
Mar 30, 2017 15.19 15.42 15.16 15.42 4,643,610 +0.24(+1.58%)
Mar 29, 2017 15.25 15.32 15.02 15.18 4,204,322 -0.11(-0.72%)
Mar 28, 2017 15.03 15.34 15.01 15.29 6,057,665 +0.28(+1.87%)
Mar 27, 2017 15.05 15.07 14.64 15.01 5,189,665 -0.17(-1.12%)
Mar 24, 2017 15.25 15.45 15.07 15.18 6,157,218 +0.22(+1.47%)
Mar 23, 2017 14.90 15.05 14.82 14.96 5,103,558 +0.05(+0.34%)
Mar 22, 2017 14.67 14.96 14.54 14.91 6,334,466 +0.25(+1.71%)
Mar 21, 2017 15.31 15.38 14.64 14.66 6,288,157 -0.59(-3.87%)
Mar 20, 2017 15.25 15.38 15.12 15.25 4,967,838 +0.00(+0.00%)
Mar 17, 2017 15.20 15.32 15.03 15.25 6,749,390 +0.01(+0.07%)
Mar 16, 2017 15.30 15.34 15.12 15.24 13,976,573 +0.02(+0.13%)
Mar 15, 2017 15.32 15.35 14.99 15.22 21,704,280 -0.13(-0.85%)
Mar 14, 2017 15.19 15.37 14.98 15.35 9,088,407 +0.04(+0.26%)
Mar 13, 2017 15.41 15.51 15.20 15.31 4,394,189 +0.09(+0.59%)
Mar 10, 2017 15.32 15.70 15.20 15.22 7,350,300 +0.02(+0.13%)
Mar 09, 2017 15.01 15.21 14.91 15.20 5,110,885 +0.17(+1.13%)
Mar 08, 2017 15.30 15.49 15.02 15.03 8,205,404 -0.26(-1.70%)
Mar 07, 2017 15.30 15.51 15.14 15.29 4,007,770 +0.03(+0.20%)
Mar 06, 2017 15.21 15.36 15.01 15.26 4,411,017 +0.05(+0.33%)
Mar 03, 2017 15.09 15.25 15.05 15.21 5,733,670 +0.05(+0.33%)
Mar 02, 2017 15.31 15.36 15.09 15.16 5,679,319 -0.17(-1.11%)
Mar 01, 2017 15.35 15.40 15.20 15.33 5,924,748 +0.20(+1.32%)
Feb 28, 2017 15.42 15.45 15.12 15.13 4,946,040 -0.40(-2.58%)
Feb 27, 2017 15.29 15.54 15.14 15.53 6,502,396 +0.20(+1.30%)
Feb 24, 2017 15.36 15.42 14.69 15.33 8,551,178 -0.29(-1.86%)
Feb 23, 2017 16.05 16.05 15.57 15.62 6,867,339 -0.38(-2.38%)
Feb 22, 2017 16.00 16.06 15.84 16.00 6,447,900 +0.02(+0.13%)
Feb 21, 2017 15.75 15.99 15.70 15.98 5,476,606 +0.38(+2.44%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.07(+0.45%)
Feb 16, 2017 15.64 15.74 15.38 15.53 5,227,877 -0.10(-0.61%)
Feb 15, 2017 15.35 15.70 15.31 15.62 6,107,047 +0.31(+2.06%)
Feb 14, 2017 15.10 15.31 14.51 15.31 16,199,919 +0.37(+2.48%)
Feb 13, 2017 15.14 15.86 14.58 14.94 21,425,296 +0.80(+5.66%)
Feb 10, 2017 14.00 14.22 13.77 14.14 7,156,947 +0.18(+1.29%)
Feb 09, 2017 14.01 14.13 13.93 13.96 3,073,887 -0.05(-0.36%)
Feb 08, 2017 13.98 14.29 13.88 14.01 5,614,026 +0.05(+0.36%)
Feb 07, 2017 13.93 13.97 13.81 13.96 3,611,222 +0.09(+0.65%)
Feb 06, 2017 13.94 13.96 13.73 13.87 2,600,151 -0.07(-0.50%)
Feb 03, 2017 13.76 13.95 13.73 13.94 4,404,351 +0.25(+1.83%)
Feb 02, 2017 13.56 13.72 13.33 13.69 2,770,747 -0.01(-0.07%)
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.