On Semiconductor (NQ: ON )

34.07 USD -2.03 (-5.62%)
Official Closing Price Updated: 7:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.620 7.650 7.520 7.570 3,339,916 -0.04(-0.53%)
Dec 28, 2006 7.620 7.730 7.530 7.610 4,441,913 +0.09(+1.20%)
Dec 27, 2006 7.400 7.640 7.310 7.520 4,566,730 +0.12(+1.62%)
Dec 26, 2006 7.290 7.460 7.290 7.400 2,064,283 +0.08(+1.09%)
Dec 22, 2006 7.310 7.530 7.170 7.320 5,102,435 +0.00(+0.00%)
Dec 21, 2006 7.520 7.550 7.260 7.320 5,177,630 -0.23(-3.05%)
Dec 20, 2006 7.390 7.670 7.390 7.550 4,670,022 +0.16(+2.17%)
Dec 19, 2006 7.530 7.550 7.150 7.390 15,763,380 -0.20(-2.64%)
Dec 18, 2006 7.760 7.910 7.560 7.590 5,473,043 -0.17(-2.19%)
Dec 15, 2006 7.670 7.940 7.670 7.760 6,750,725 +0.09(+1.17%)
Dec 14, 2006 7.580 7.800 7.560 7.670 4,971,190 +0.07(+0.92%)
Dec 13, 2006 7.830 7.890 7.570 7.600 12,159,776 -0.22(-2.81%)
Dec 12, 2006 7.500 7.900 7.500 7.820 84,103,532 +0.32(+4.27%)
Dec 11, 2006 7.500 7.620 7.460 7.500 9,500,848 -0.08(-1.06%)
Dec 08, 2006 7.500 7.700 7.380 7.580 9,932,249 +0.06(+0.80%)
Dec 07, 2006 6.850 7.600 6.850 7.520 34,454,482 +0.72(+10.59%)
Dec 06, 2006 6.420 6.820 6.400 6.800 16,517,542 +0.27(+4.13%)
Dec 05, 2006 6.560 6.570 6.470 6.530 4,715,598 +0.00(+0.00%)
Dec 04, 2006 6.500 6.660 6.410 6.530 6,569,774 +0.07(+1.08%)
Dec 01, 2006 6.440 6.480 6.250 6.460 5,992,007 +0.02(+0.31%)
Nov 30, 2006 6.050 6.520 6.040 6.440 9,524,600 +0.42(+6.98%)
Nov 29, 2006 6.000 6.070 5.950 6.020 4,557,962 +0.08(+1.35%)
Nov 28, 2006 5.890 6.000 5.790 5.940 7,951,304 -0.05(-0.83%)
Nov 27, 2006 6.020 6.060 5.940 5.990 5,035,671 -0.07(-1.16%)
Nov 24, 2006 6.000 6.130 5.990 6.060 1,767,909 +0.03(+0.50%)
Nov 22, 2006 6.030 6.060 5.990 6.030 3,083,464 +0.02(+0.33%)
Nov 21, 2006 6.110 6.110 5.980 6.010 3,224,141 -0.08(-1.31%)
Nov 20, 2006 6.090 6.140 6.030 6.090 2,780,637 -0.02(-0.33%)
Nov 17, 2006 6.200 6.220 6.100 6.110 1,541,034 -0.10(-1.61%)
Nov 16, 2006 6.130 6.220 6.040 6.210 3,653,989 +0.08(+1.31%)
Nov 15, 2006 6.100 6.210 6.060 6.130 3,247,547 +0.02(+0.33%)
Nov 14, 2006 6.030 6.150 5.960 6.110 4,147,459 +0.06(+0.99%)
Nov 13, 2006 5.950 6.100 5.850 6.050 2,081,911 +0.08(+1.34%)
Nov 10, 2006 5.900 6.050 5.900 5.970 1,833,639 +0.07(+1.19%)
Nov 09, 2006 6.070 6.120 5.880 5.900 3,476,431 -0.13(-2.16%)
Nov 08, 2006 5.980 6.110 5.950 6.030 3,326,745 -0.01(-0.17%)
Nov 07, 2006 5.980 6.210 5.980 6.040 3,614,354 +0.01(+0.17%)
Nov 06, 2006 5.860 6.060 5.800 6.030 2,701,687 +0.18(+3.08%)
Nov 03, 2006 5.910 5.930 5.790 5.850 4,082,256 -0.04(-0.68%)
Nov 02, 2006 5.930 5.980 5.860 5.890 5,024,829 -0.03(-0.51%)
Nov 01, 2006 6.230 6.250 5.920 5.920 4,051,938 -0.30(-4.82%)
Oct 31, 2006 6.180 6.250 6.060 6.220 4,116,572 +0.01(+0.16%)
Oct 30, 2006 6.190 6.220 6.040 6.210 3,040,790 +0.05(+0.81%)
Oct 27, 2006 6.200 6.380 5.980 6.160 8,284,549 -0.08(-1.28%)
Oct 26, 2006 6.140 6.280 5.950 6.240 10,238,251 +0.15(+2.46%)
Oct 25, 2006 5.880 6.100 5.830 6.090 5,119,822 +0.23(+3.92%)
Oct 24, 2006 5.970 6.040 5.840 5.860 3,070,560 -0.10(-1.68%)
Oct 23, 2006 6.050 6.060 5.960 5.960 3,071,704 -0.08(-1.32%)
Oct 20, 2006 6.150 6.160 6.020 6.040 3,114,771 -0.08(-1.31%)
Oct 19, 2006 6.200 6.280 6.060 6.120 5,965,802 -0.08(-1.29%)
Oct 18, 2006 6.470 6.480 6.150 6.200 6,142,598 -0.26(-4.02%)
Oct 17, 2006 6.350 6.470 6.170 6.460 9,662,357 +0.09(+1.41%)
Oct 16, 2006 6.180 6.390 6.180 6.370 5,659,320 +0.22(+3.58%)
Oct 13, 2006 5.930 6.220 5.890 6.150 3,724,132 +0.25(+4.24%)
Oct 12, 2006 5.890 5.980 5.849 5.900 8,632,166 +0.05(+0.85%)
Oct 11, 2006 5.880 5.910 5.810 5.850 5,143,807 -0.03(-0.51%)
Oct 10, 2006 6.020 6.040 5.870 5.880 3,672,495 -0.11(-1.84%)
Oct 09, 2006 5.990 6.070 5.980 5.990 2,318,345 -0.03(-0.50%)
Oct 06, 2006 5.910 6.060 5.760 6.020 3,160,796 +0.11(+1.86%)
Oct 05, 2006 6.020 6.060 5.800 5.910 3,570,456 -0.08(-1.34%)
Oct 04, 2006 5.900 6.030 5.850 5.990 7,006,697 +0.12(+2.04%)
Oct 03, 2006 5.790 5.910 5.750 5.870 4,073,819 +0.07(+1.21%)
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.