On Semiconductor (NQ: ON )

37.30 USD -0.55 (-1.44%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.860 9.050 8.760 8.880 3,490,929 -0.04(-0.45%)
Dec 28, 2007 9.020 9.120 8.920 8.920 3,132,522 +0.06(+0.68%)
Dec 27, 2007 9.110 9.190 8.850 8.860 3,354,241 -0.31(-3.38%)
Dec 26, 2007 8.900 9.210 8.870 9.170 5,678,059 +0.22(+2.46%)
Dec 24, 2007 8.900 9.050 8.750 8.950 4,287,449 +0.10(+1.13%)
Dec 21, 2007 8.630 8.852 8.520 8.850 8,145,464 +0.36(+4.24%)
Dec 20, 2007 8.360 8.510 8.200 8.490 7,029,768 +0.23(+2.78%)
Dec 19, 2007 8.110 8.340 8.040 8.260 6,910,139 +0.15(+1.85%)
Dec 18, 2007 8.300 8.320 7.960 8.110 9,579,216 -0.08(-0.98%)
Dec 17, 2007 8.170 8.400 8.070 8.190 8,264,689 -0.05(-0.61%)
Dec 14, 2007 8.240 8.290 7.990 8.240 18,477,852 -0.30(-3.51%)
Dec 13, 2007 8.000 8.570 7.780 8.540 23,785,093 -0.28(-3.17%)
Dec 12, 2007 9.090 9.230 8.690 8.820 6,518,087 -0.06(-0.68%)
Dec 11, 2007 9.020 9.350 8.880 8.880 5,690,405 -0.15(-1.66%)
Dec 10, 2007 9.170 9.230 8.990 9.030 4,523,486 -0.10(-1.10%)
Dec 07, 2007 8.970 9.350 8.960 9.130 12,268,209 +0.11(+1.22%)
Dec 06, 2007 9.000 9.090 8.970 9.020 6,311,208 -0.02(-0.22%)
Dec 05, 2007 8.930 9.200 8.850 9.040 7,843,488 +0.26(+2.96%)
Dec 04, 2007 8.840 8.960 8.630 8.780 4,774,965 -0.08(-0.90%)
Dec 03, 2007 9.250 9.270 8.840 8.860 6,303,079 -0.33(-3.59%)
Nov 30, 2007 9.610 9.750 9.110 9.190 7,263,756 -0.26(-2.75%)
Nov 29, 2007 9.310 9.550 9.200 9.450 11,979,280 +0.10(+1.07%)
Nov 28, 2007 8.740 9.390 8.700 9.350 10,763,179 +0.73(+8.47%)
Nov 27, 2007 8.500 8.630 8.310 8.620 6,331,159 +0.31(+3.73%)
Nov 26, 2007 8.620 8.700 8.280 8.310 5,055,013 -0.31(-3.60%)
Nov 23, 2007 8.500 8.670 8.420 8.620 1,775,143 +0.14(+1.65%)
Nov 21, 2007 8.420 8.530 8.200 8.480 6,863,686 -0.13(-1.51%)
Nov 20, 2007 8.750 8.890 8.350 8.610 6,592,662 -0.15(-1.71%)
Nov 19, 2007 8.880 8.920 8.740 8.760 5,041,505 -0.23(-2.56%)
Nov 16, 2007 9.060 9.120 8.850 8.990 7,439,810 -0.05(-0.55%)
Nov 15, 2007 9.350 9.380 8.950 9.040 9,696,221 -0.34(-3.62%)
Nov 14, 2007 9.270 9.470 9.130 9.380 10,089,275 +0.15(+1.63%)
Nov 13, 2007 8.990 9.290 8.950 9.230 5,164,243 +0.38(+4.29%)
Nov 12, 2007 9.280 9.400 8.850 8.850 8,127,345 -0.37(-4.01%)
Nov 09, 2007 8.650 9.360 8.630 9.220 14,528,885 +0.49(+5.61%)
Nov 08, 2007 9.120 9.200 8.500 8.730 17,302,584 -0.37(-4.07%)
Nov 07, 2007 9.380 9.430 9.070 9.100 10,095,295 -0.44(-4.61%)
Nov 06, 2007 9.620 9.670 9.380 9.540 6,469,362 -0.07(-0.73%)
Nov 05, 2007 9.620 9.740 9.500 9.610 7,122,734 -0.14(-1.44%)
Nov 02, 2007 9.950 10.02 9.670 9.750 6,585,233 -0.11(-1.12%)
Nov 01, 2007 10.20 10.20 9.840 9.860 9,558,785 -0.34(-3.33%)
Oct 31, 2007 10.32 10.32 9.870 10.20 15,901,124 -0.02(-0.20%)
Oct 30, 2007 10.03 10.55 9.730 10.22 54,484,196 -1.97(-16.16%)
Oct 29, 2007 12.23 12.30 11.85 12.19 7,665,441 -0.05(-0.41%)
Oct 26, 2007 12.28 12.45 11.99 12.24 7,026,950 +0.14(+1.16%)
Oct 25, 2007 12.40 12.45 11.84 12.10 6,555,633 -0.28(-2.26%)
Oct 24, 2007 12.92 12.93 12.09 12.38 7,793,236 -0.61(-4.70%)
Oct 23, 2007 12.57 13.07 12.45 12.99 7,575,833 +0.54(+4.34%)
Oct 22, 2007 12.37 12.67 12.26 12.45 4,644,000 -0.03(-0.24%)
Oct 19, 2007 12.78 12.81 12.41 12.48 6,223,626 -0.33(-2.58%)
Oct 18, 2007 12.40 12.87 12.37 12.81 5,144,714 +0.31(+2.48%)
Oct 17, 2007 12.45 12.72 12.16 12.50 6,246,509 +0.24(+1.96%)
Oct 16, 2007 12.48 12.52 12.23 12.26 4,323,198 -0.26(-2.08%)
Oct 15, 2007 12.48 12.60 12.33 12.52 7,473,622 +0.02(+0.16%)
Oct 12, 2007 12.28 12.50 12.13 12.50 3,920,881 +0.23(+1.87%)
Oct 11, 2007 12.59 12.74 11.96 12.27 8,093,382 -0.34(-2.70%)
Oct 10, 2007 12.44 12.70 12.42 12.61 6,280,816 +0.17(+1.37%)
Oct 09, 2007 12.46 12.61 12.14 12.44 4,923,131 -0.10(-0.80%)
Oct 08, 2007 12.55 12.60 12.33 12.54 3,477,957 -0.06(-0.48%)
Oct 05, 2007 12.62 12.88 12.36 12.60 5,725,478 +0.17(+1.37%)
Oct 04, 2007 12.42 12.51 12.22 12.43 6,945,487 +0.03(+0.24%)
Oct 03, 2007 12.61 12.80 12.34 12.40 5,727,450 -0.07(-0.56%)
Oct 02, 2007 12.54 12.71 12.43 12.47 4,482,689 -0.08(-0.64%)
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.