Indicators

On Semiconductor (NQ: ON )

69.67 -0.70 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	95.50	95.67	92.76	92.95	4,215,439	-1.10(-1.17%)
Sep 28, 2023	92.14	95.64	91.43	94.05	4,384,416	+2.00(+2.17%)
Sep 27, 2023	91.30	92.77	90.21	92.05	4,685,256	+1.90(+2.11%)
Sep 26, 2023	93.42	93.71	89.28	90.15	6,590,014	-4.31(-4.56%)
Sep 25, 2023	92.98	94.52	93.55	94.46	2,773,165	+0.65(+0.69%)
Sep 22, 2023	92.16	94.70	91.95	93.81	5,174,588	+2.88(+3.17%)
Sep 21, 2023	91.77	92.37	90.83	90.93	5,112,087	-1.91(-2.06%)
Sep 20, 2023	94.97	95.69	92.79	92.84	2,898,843	-1.40(-1.49%)
Sep 19, 2023	94.53	94.87	92.93	94.24	3,449,608	-0.36(-0.38%)
Sep 18, 2023	92.00	94.92	92.00	94.60	3,295,304	+1.50(+1.61%)
Sep 15, 2023	95.72	95.87	92.27	93.10	9,749,438	-3.37(-3.49%)
Sep 14, 2023	97.94	98.07	94.80	96.47	5,736,635	-0.36(-0.37%)
Sep 13, 2023	96.82	98.58	96.39	96.83	4,060,606	+0.04(+0.04%)
Sep 12, 2023	96.62	99.45	96.42	96.79	3,411,643	-1.06(-1.08%)
Sep 11, 2023	99.18	99.37	95.95	97.85	3,923,604	-0.07(-0.07%)
Sep 08, 2023	98.75	99.75	96.94	97.92	3,600,212	-0.59(-0.60%)
Sep 07, 2023	97.46	99.15	96.12	98.51	4,723,073	-0.98(-0.99%)
Sep 06, 2023	99.30	101.30	97.74	99.49	3,367,740	+0.18(+0.18%)
Sep 05, 2023	99.23	100.21	97.17	99.31	3,137,813	-0.09(-0.09%)

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.