Indicators

On Semiconductor (NQ: ON )

68.18 +1.80 (+2.71%)

Streaming Delayed Price Updated: 11:37 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.410	8.500	8.290	8.360	8,615,286	-0.05(-0.59%)
Jan 30, 2007	8.590	8.660	8.300	8.410	8,830,597	-0.17(-1.98%)
Jan 29, 2007	8.720	8.740	8.500	8.580	11,743,052	+0.10(+1.18%)
Jan 26, 2007	8.270	8.540	8.180	8.480	4,398,340	+0.21(+2.54%)
Jan 25, 2007	8.350	8.500	8.200	8.270	5,981,696	-0.05(-0.60%)
Jan 24, 2007	8.180	8.390	8.150	8.320	5,164,780	+0.18(+2.21%)
Jan 23, 2007	8.100	8.210	8.010	8.140	5,357,321	+0.15(+1.88%)
Jan 22, 2007	8.000	8.030	7.820	7.990	4,910,318	-0.02(-0.25%)
Jan 19, 2007	7.910	8.170	7.810	8.010	3,291,283	+0.10(+1.26%)
Jan 18, 2007	8.100	8.120	7.810	7.910	6,810,529	-0.27(-3.30%)
Jan 17, 2007	8.280	8.280	8.100	8.180	4,007,637	-0.10(-1.21%)
Jan 16, 2007	8.400	8.420	8.200	8.280	4,997,478	+0.08(+0.98%)
Jan 12, 2007	8.120	8.288	8.120	8.200	4,843,932	+0.03(+0.37%)
Jan 11, 2007	8.340	8.390	8.070	8.170	8,172,386	-0.18(-2.16%)
Jan 10, 2007	8.020	8.430	7.970	8.350	10,089,949	+0.32(+3.99%)
Jan 09, 2007	8.130	8.150	7.820	8.030	6,317,673	-0.03(-0.37%)
Jan 08, 2007	7.720	8.130	7.620	8.060	12,629,478	+0.55(+7.32%)
Jan 05, 2007	7.640	7.670	7.360	7.510	9,377,324	-0.11(-1.44%)
Jan 04, 2007	7.450	7.680	7.340	7.620	6,764,576	+0.12(+1.60%)

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.