On Semiconductor (NQ: ON )

49.50 USD +0.21 (+0.43%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.15 18.15 17.78 17.80 2,817,500 -0.08(-0.45%)
Aug 29, 2019 17.74 18.04 17.70 17.88 3,479,131 +0.48(+2.76%)
Aug 28, 2019 17.06 17.52 16.95 17.40 3,359,223 +0.17(+0.99%)
Aug 27, 2019 17.59 17.75 17.20 17.23 3,790,707 -0.14(-0.81%)
Aug 26, 2019 17.94 18.04 17.27 17.37 4,188,281 -0.27(-1.53%)
Aug 23, 2019 18.15 18.26 17.52 17.64 6,410,800 -0.92(-4.96%)
Aug 22, 2019 18.64 18.82 18.31 18.56 6,029,176 +0.12(+0.65%)
Aug 21, 2019 18.34 18.45 18.14 18.44 5,384,481 +0.27(+1.49%)
Aug 20, 2019 17.93 18.27 17.80 18.17 5,723,253 +0.16(+0.89%)
Aug 19, 2019 18.43 18.78 18.00 18.01 6,352,933 +0.47(+2.68%)
Aug 16, 2019 17.13 17.73 17.13 17.54 5,947,800 +0.67(+3.97%)
Aug 15, 2019 17.23 17.39 16.80 16.87 4,086,210 -0.26(-1.52%)
Aug 14, 2019 17.12 17.42 17.04 17.13 5,129,783 -0.66(-3.71%)
Aug 13, 2019 16.68 18.00 16.65 17.79 9,189,716 +0.96(+5.70%)
Aug 12, 2019 16.99 17.10 16.69 16.83 5,862,495 -0.25(-1.46%)
Aug 09, 2019 17.76 17.77 17.06 17.08 6,427,600 -0.85(-4.74%)
Aug 08, 2019 17.77 18.00 17.55 17.93 7,378,572 +0.37(+2.11%)
Aug 07, 2019 17.35 17.66 17.25 17.56 9,483,512 -0.10(-0.57%)
Aug 06, 2019 18.02 18.63 17.41 17.66 9,958,773 -0.19(-1.06%)
Aug 05, 2019 18.70 18.75 17.75 17.85 19,737,145 -2.13(-10.66%)
Aug 02, 2019 20.24 20.67 19.89 19.98 6,694,900 -0.50(-2.44%)
Aug 01, 2019 21.43 21.82 20.43 20.48 8,926,953 -1.03(-4.79%)
Jul 31, 2019 22.04 22.10 21.38 21.51 5,530,209 -0.70(-3.15%)
Jul 30, 2019 21.85 22.30 21.73 22.21 4,795,993 -0.01(-0.05%)
Jul 29, 2019 22.01 22.25 21.82 22.22 4,064,054 +0.18(+0.82%)
Jul 26, 2019 21.98 22.11 21.70 22.04 4,495,000 +0.18(+0.82%)
Jul 25, 2019 22.10 22.14 21.49 21.86 5,222,948 -0.46(-2.06%)
Jul 24, 2019 21.32 22.35 21.26 22.32 11,630,062 +1.33(+6.34%)
Jul 23, 2019 20.68 21.01 20.63 20.99 3,660,935 +0.44(+2.14%)
Jul 22, 2019 20.35 20.61 20.26 20.55 2,740,173 +0.33(+1.63%)
Jul 19, 2019 20.82 20.83 20.21 20.22 4,173,000 -0.30(-1.46%)
Jul 18, 2019 20.26 20.52 20.17 20.52 3,751,808 +0.23(+1.13%)
Jul 17, 2019 20.43 20.47 20.09 20.29 5,566,100 -0.06(-0.29%)
Jul 16, 2019 20.17 20.43 19.88 20.35 6,083,135 +0.06(+0.30%)
Jul 15, 2019 20.41 20.57 20.10 20.29 2,721,616 +0.05(+0.25%)
Jul 12, 2019 19.83 20.29 19.70 20.24 3,396,000 +0.59(+3.00%)
Jul 11, 2019 19.69 19.78 19.40 19.65 3,626,865 -0.04(-0.20%)
Jul 10, 2019 19.90 20.23 19.65 19.69 3,149,224 +0.05(+0.25%)
Jul 09, 2019 19.38 19.73 19.36 19.64 3,207,669 +0.13(+0.67%)
Jul 08, 2019 19.81 19.99 19.49 19.51 2,729,431 -0.56(-2.79%)
Jul 05, 2019 19.67 20.23 19.62 20.07 3,973,700 +0.24(+1.21%)
Jul 03, 2019 19.96 20.05 19.74 19.83 2,331,000 -0.16(-0.80%)
Jul 02, 2019 20.48 20.50 19.95 19.99 4,003,253 -0.58(-2.82%)
Jul 01, 2019 21.39 21.90 20.45 20.57 7,403,436 +0.36(+1.78%)
Jun 28, 2019 20.70 20.70 20.12 20.21 17,355,200 -0.18(-0.88%)
Jun 27, 2019 20.15 20.57 20.15 20.39 4,525,534 +0.34(+1.70%)
Jun 26, 2019 19.82 20.10 19.60 20.05 6,614,589 +0.81(+4.21%)
Jun 25, 2019 19.55 19.71 19.22 19.24 4,439,606 -0.22(-1.13%)
Jun 24, 2019 19.57 19.67 19.42 19.46 2,615,494 -0.02(-0.10%)
Jun 21, 2019 19.63 19.76 19.40 19.48 5,687,200 -0.52(-2.60%)
Jun 20, 2019 20.10 20.20 19.83 20.00 5,750,350 +0.46(+2.35%)
Jun 19, 2019 19.99 19.99 19.41 19.54 5,739,584 -0.05(-0.26%)
Jun 18, 2019 19.15 19.90 18.93 19.59 7,756,704 +0.79(+4.20%)
Jun 17, 2019 19.01 19.20 18.79 18.80 5,010,427 -0.25(-1.31%)
Jun 14, 2019 19.54 19.54 18.88 19.05 8,569,400 -1.09(-5.41%)
Jun 13, 2019 19.98 20.27 19.84 20.14 5,233,945 +0.32(+1.61%)
Jun 12, 2019 19.70 19.87 19.52 19.82 6,363,020 -0.21(-1.05%)
Jun 11, 2019 20.25 20.41 19.85 20.03 5,838,097 +0.21(+1.06%)
Jun 10, 2019 19.31 19.93 19.27 19.82 6,315,139 +0.76(+3.99%)
Jun 07, 2019 19.14 19.21 18.87 19.06 6,043,300 +0.05(+0.26%)
Jun 06, 2019 18.76 19.12 18.66 19.01 4,937,635 +0.18(+0.96%)
Jun 05, 2019 19.08 19.11 18.46 18.83 6,119,501 -0.13(-0.69%)
Jun 04, 2019 18.52 19.00 18.33 18.96 7,348,183 +0.88(+4.87%)
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.