Indicators

On Semiconductor (NQ: ON )

69.01 -1.15 (-1.64%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.170	6.200	5.880	5.880	6,515,355	-0.27(-4.39%)
Sep 28, 2006	6.220	6.270	6.050	6.150	4,192,603	-0.07(-1.13%)
Sep 27, 2006	6.150	6.300	6.150	6.220	3,651,682	+0.02(+0.32%)
Sep 26, 2006	6.240	6.290	6.140	6.200	5,724,462	-0.04(-0.64%)
Sep 25, 2006	6.180	6.250	6.000	6.240	6,189,702	+0.11(+1.79%)
Sep 22, 2006	6.220	6.290	6.040	6.130	5,814,549	-0.11(-1.76%)
Sep 21, 2006	6.280	6.330	6.070	6.240	3,883,379	+0.00(+0.00%)
Sep 20, 2006	6.340	6.430	6.190	6.240	5,437,952	-0.05(-0.79%)
Sep 19, 2006	6.500	6.500	6.120	6.290	4,692,294	-0.19(-2.93%)
Sep 18, 2006	6.360	6.650	6.350	6.480	5,330,405	+0.13(+2.05%)
Sep 15, 2006	6.480	6.560	6.310	6.350	6,219,992	-0.08(-1.24%)
Sep 14, 2006	6.230	6.540	6.220	6.430	6,359,107	+0.19(+3.04%)
Sep 13, 2006	6.200	6.290	6.070	6.240	7,677,068	+0.04(+0.65%)
Sep 12, 2006	5.920	6.200	5.900	6.200	10,213,122	+0.27(+4.55%)
Sep 11, 2006	5.850	5.970	5.800	5.930	3,127,050	+0.04(+0.68%)
Sep 08, 2006	5.910	5.980	5.820	5.890	4,040,955	-0.02(-0.34%)
Sep 07, 2006	5.910	6.000	5.820	5.910	6,841,200	-0.06(-1.01%)
Sep 06, 2006	6.000	6.090	5.910	5.970	6,847,253	-0.04(-0.67%)
Sep 05, 2006	5.920	6.040	5.860	6.010	3,670,302	+0.12(+2.04%)

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.