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 (%)
Feb 28, 2022 61.82 63.12 61.13 62.61 6,775,310 -0.89(-1.40%)
Feb 25, 2022 61.00 63.56 60.95 63.50 6,917,476 +2.42(+3.96%)
Feb 24, 2022 54.88 61.29 54.47 61.08 7,445,984 +3.33(+5.77%)
Feb 23, 2022 59.48 61.13 57.55 57.75 6,117,087 -0.69(-1.18%)
Feb 22, 2022 58.81 60.88 57.35 58.44 7,242,719 -1.76(-2.92%)
Feb 18, 2022 60.20 0 +0.01(+0.02%)
Feb 17, 2022 61.79 61.99 59.98 60.19 6,399,083 -2.92(-4.63%)
Feb 16, 2022 61.37 63.80 60.86 63.11 4,196,821 +0.87(+1.40%)
Feb 15, 2022 59.89 62.33 59.89 62.24 6,386,170 +3.58(+6.10%)
Feb 14, 2022 59.30 60.70 57.86 58.66 6,847,028 -0.31(-0.53%)
Feb 11, 2022 63.43 63.72 58.31 58.97 12,377,884 -4.45(-7.02%)
Feb 10, 2022 65.60 67.01 62.97 63.42 9,457,187 -3.66(-5.46%)
Feb 09, 2022 66.27 67.13 64.63 67.08 9,881,090 +1.11(+1.68%)
Feb 08, 2022 62.13 66.66 61.62 65.97 11,574,649 +3.71(+5.96%)
Feb 07, 2022 59.88 64.22 59.31 62.26 20,485,318 +4.84(+8.43%)
Feb 04, 2022 56.43 57.90 55.25 57.42 10,143,984 +1.21(+2.15%)
Feb 03, 2022 58.76 56.15 56.21 7,925,726 -4.87(-7.97%)
Feb 02, 2022 60.60 61.33 59.20 61.08 7,755,781 +1.43(+2.40%)
Feb 01, 2022 59.33 59.74 57.75 59.65 5,481,674 +0.65(+1.10%)
Jan 31, 2022 54.97 59.02 59.00 9,773,574 +5.24(+9.75%)
Jan 28, 2022 53.12 54.22 51.26 53.76 9,879,561 +0.09(+0.17%)
Jan 27, 2022 56.40 58.00 53.06 53.67 8,619,658 -2.09(-3.75%)
Jan 26, 2022 56.06 58.62 54.74 55.76 11,952,917 +2.44(+4.58%)
Jan 25, 2022 53.27 55.41 52.97 53.32 8,267,727 -2.02(-3.65%)
Jan 24, 2022 53.15 55.47 51.02 55.34 10,170,459 +0.61(+1.11%)
Jan 21, 2022 55.20 57.58 54.60 54.73 8,791,163 -0.81(-1.46%)
Jan 20, 2022 59.43 59.78 55.41 55.54 8,815,131 -3.47(-5.88%)
Jan 19, 2022 63.42 63.61 58.89 59.01 8,178,770 -4.02(-6.38%)
Jan 18, 2022 64.06 65.10 62.87 63.03 6,494,982 -3.17(-4.79%)
Jan 14, 2022 66.20 0 +1.56(+2.41%)
Jan 13, 2022 67.52 68.20 64.47 64.64 6,706,693 -1.85(-2.78%)
Jan 12, 2022 66.86 68.02 65.97 66.49 5,396,856 +0.56(+0.85%)
Jan 11, 2022 65.07 66.18 64.50 65.93 4,907,111 +0.81(+1.24%)
Jan 10, 2022 63.01 65.21 61.67 65.12 6,092,223 +0.56(+0.87%)
Jan 07, 2022 67.50 68.48 64.18 64.56 6,794,396 -2.69(-4.00%)
Jan 06, 2022 67.42 68.56 65.90 67.25 5,442,445 -0.17(-0.25%)
Jan 05, 2022 69.66 70.60 66.97 67.42 7,268,079 -3.53(-4.98%)
Jan 04, 2022 70.55 71.25 67.33 70.95 7,790,348 +0.78(+1.11%)
Jan 03, 2022 68.53 70.33 67.77 70.17 7,049,808 +2.25(+3.31%)
Dec 31, 2021 67.78 68.66 67.78 67.92 2,489,651 -0.45(-0.66%)
Dec 30, 2021 68.85 69.13 67.44 68.37 2,497,909 -0.56(-0.81%)
Dec 29, 2021 68.36 69.44 68.29 68.93 2,570,229 +0.61(+0.89%)
Dec 28, 2021 69.91 70.27 68.15 68.32 4,215,009 -1.46(-2.09%)
Dec 27, 2021 67.16 69.84 67.16 69.78 6,979,345 +3.02(+4.52%)
Dec 23, 2021 65.96 67.27 65.50 66.76 7,613,280 +1.23(+1.88%)
Dec 22, 2021 64.40 65.55 63.64 65.53 3,835,926 +0.74(+1.14%)
Dec 21, 2021 62.34 64.90 62.34 64.79 9,972,051 +3.85(+6.32%)
Dec 20, 2021 60.64 61.39 59.95 60.94 5,994,867 -0.83(-1.35%)
Dec 17, 2021 60.20 62.56 59.93 61.77 8,965,413 +0.93(+1.53%)
Dec 16, 2021 65.45 65.88 59.91 60.84 9,538,345 -4.44(-6.80%)
Dec 15, 2021 63.59 65.42 61.45 65.28 7,382,205 +2.30(+3.65%)
Dec 14, 2021 61.60 63.13 61.21 62.98 4,627,637 +0.40(+0.64%)
Dec 13, 2021 65.59 65.91 62.55 62.58 5,780,873 -2.14(-3.30%)
Dec 10, 2021 64.45 65.45 63.71 64.72 5,139,537 +1.42(+2.24%)
Dec 09, 2021 64.11 65.25 62.87 63.30 5,604,506 -0.94(-1.46%)
Dec 08, 2021 64.64 64.80 63.22 64.24 5,308,168 -1.00(-1.54%)
Dec 07, 2021 63.58 66.78 63.17 65.24 8,037,437 +3.32(+5.37%)
Dec 06, 2021 64.05 64.05 59.54 61.92 8,606,156 -2.13(-3.33%)
Dec 03, 2021 64.46 65.99 62.62 64.05 9,888,046 +1.51(+2.41%)
Dec 02, 2021 60.16 62.94 60.00 62.54 6,608,255 +0.84(+1.36%)
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.