Indicators

On Semiconductor (NQ: ON )

61.58 +0.93 (+1.53%)

Streaming Delayed Price Updated: 11:24 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.25	35.62	34.41	34.49	7,948,400	-0.76(-2.16%)
Jan 28, 2021	35.35	36.17	34.64	35.25	9,478,214	+1.18(+3.46%)
Jan 27, 2021	35.05	35.15	33.78	34.07	12,692,407	-2.03(-5.62%)
Jan 26, 2021	37.28	37.29	36.09	36.10	8,543,449	-0.87(-2.35%)
Jan 25, 2021	37.60	37.74	36.10	36.97	6,313,010	-0.33(-0.87%)
Jan 22, 2021	37.45	37.67	36.90	37.30	5,252,600	-0.55(-1.44%)
Jan 21, 2021	38.61	38.66	37.56	37.84	6,563,966	-0.10(-0.26%)
Jan 20, 2021	39.15	39.43	37.69	37.94	10,752,323	-0.58(-1.51%)
Jan 19, 2021	37.73	38.71	37.43	38.52	7,665,056	+1.81(+4.93%)
Jan 15, 2021	37.85	38.12	36.10	36.71	7,565,600	-1.19(-3.14%)
Jan 14, 2021	37.25	38.25	37.12	37.90	9,298,385	+0.91(+2.46%)
Jan 13, 2021	36.82	37.32	36.61	36.99	6,417,495	+0.58(+1.59%)
Jan 12, 2021	36.35	36.94	36.02	36.41	11,880,603	+0.36(+1.00%)
Jan 11, 2021	34.91	36.27	34.91	36.05	4,738,806	+0.53(+1.49%)
Jan 08, 2021	36.11	36.60	35.12	35.52	6,827,400	+0.16(+0.45%)
Jan 07, 2021	34.49	35.44	34.44	35.36	8,292,783	+1.30(+3.82%)
Jan 06, 2021	33.29	34.77	33.29	34.06	9,205,437	+0.84(+2.53%)
Jan 05, 2021	32.52	33.28	32.49	33.22	4,261,509	+0.55(+1.68%)

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.