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, 2008 3.260 3.440 3.170 3.400 4,778,926 +0.12(+3.66%)
Dec 30, 2008 3.300 3.400 3.150 3.280 5,219,934 -0.03(-0.91%)
Dec 29, 2008 3.200 3.320 3.050 3.310 3,887,113 +0.06(+1.85%)
Dec 26, 2008 3.180 3.270 3.180 3.250 1,453,314 +0.07(+2.20%)
Dec 24, 2008 3.290 3.330 3.180 3.180 819,295 -0.15(-4.50%)
Dec 23, 2008 3.420 3.550 3.270 3.330 2,408,632 -0.14(-4.03%)
Dec 22, 2008 3.490 3.610 3.360 3.470 2,756,598 -0.07(-1.98%)
Dec 19, 2008 3.560 3.601 3.370 3.540 7,126,556 +0.08(+2.31%)
Dec 18, 2008 3.790 3.845 3.350 3.460 8,547,829 -0.39(-10.13%)
Dec 17, 2008 3.910 4.010 3.710 3.850 10,405,752 -0.10(-2.53%)
Dec 16, 2008 3.590 3.950 3.510 3.950 6,300,777 +0.37(+10.34%)
Dec 15, 2008 3.500 3.640 3.390 3.580 8,579,183 +0.07(+1.99%)
Dec 12, 2008 3.350 3.550 3.300 3.510 9,985,105 +0.02(+0.57%)
Dec 11, 2008 3.580 3.640 3.350 3.490 8,230,957 -0.21(-5.68%)
Dec 10, 2008 3.000 3.820 2.950 3.700 11,667,161 +0.75(+25.42%)
Dec 09, 2008 2.970 3.160 2.810 2.950 12,036,947 -0.09(-2.96%)
Dec 08, 2008 3.040 3.270 2.960 3.040 8,120,095 +0.04(+1.33%)
Dec 05, 2008 2.860 3.000 2.670 3.000 9,629,062 +0.04(+1.35%)
Dec 04, 2008 3.200 3.210 2.810 2.960 8,615,290 -0.33(-10.03%)
Dec 03, 2008 2.990 3.300 2.700 3.290 11,215,788 +0.42(+14.63%)
Dec 02, 2008 2.710 2.880 2.620 2.870 8,161,497 +0.19(+7.09%)
Dec 01, 2008 2.880 2.880 2.600 2.680 13,490,539 -0.24(-8.22%)
Nov 28, 2008 2.840 3.030 2.820 2.920 2,710,505 +0.04(+1.39%)
Nov 26, 2008 2.700 2.930 2.630 2.880 12,474,302 +0.12(+4.35%)
Nov 25, 2008 2.690 2.810 2.510 2.760 11,149,940 +0.12(+4.55%)
Nov 24, 2008 2.740 2.850 2.540 2.640 8,292,552 +0.02(+0.76%)
Nov 21, 2008 2.700 2.800 2.350 2.620 8,649,556 +0.02(+0.77%)
Nov 20, 2008 2.830 3.090 2.500 2.600 10,915,135 -0.30(-10.34%)
Nov 19, 2008 3.330 3.430 2.890 2.900 12,342,287 -0.44(-13.17%)
Nov 18, 2008 3.690 3.800 3.110 3.340 16,928,168 +0.07(+2.14%)
Nov 17, 2008 3.480 3.490 3.158 3.270 11,281,698 -0.23(-6.57%)
Nov 14, 2008 3.720 4.010 3.480 3.500 15,392,440 -0.27(-7.16%)
Nov 13, 2008 4.185 4.185 2.970 3.770 26,427,136 -0.37(-8.94%)
Nov 12, 2008 4.400 4.470 4.100 4.140 5,521,728 -0.30(-6.76%)
Nov 11, 2008 4.610 4.610 4.290 4.440 5,959,825 -0.21(-4.52%)
Nov 10, 2008 5.180 5.180 4.590 4.650 3,745,256 -0.41(-8.10%)
Nov 07, 2008 4.790 5.070 4.680 5.060 5,022,175 +0.29(+6.08%)
Nov 06, 2008 5.320 5.320 4.760 4.770 9,132,475 -0.46(-8.80%)
Nov 05, 2008 5.400 5.710 5.220 5.230 11,375,989 -0.28(-5.08%)
Nov 04, 2008 5.500 5.870 5.340 5.510 10,643,259 +0.17(+3.18%)
Nov 03, 2008 5.370 5.440 5.090 5.340 5,634,671 +0.23(+4.50%)
Oct 31, 2008 4.800 5.575 4.800 5.110 11,792,001 +0.17(+3.44%)
Oct 30, 2008 5.060 5.220 4.570 4.940 21,800,608 -0.07(-1.40%)
Oct 29, 2008 4.630 5.260 4.630 5.010 12,246,796 +0.12(+2.45%)
Oct 28, 2008 4.670 4.890 4.370 4.890 8,247,926 +0.33(+7.24%)
Oct 27, 2008 4.500 4.825 4.380 4.560 5,821,627 +0.01(+0.22%)
Oct 24, 2008 4.240 4.660 4.080 4.550 7,406,796 -0.14(-2.99%)
Oct 23, 2008 4.800 4.920 4.300 4.690 10,046,924 -0.13(-2.70%)
Oct 22, 2008 4.970 5.110 4.650 4.820 7,096,196 -0.15(-3.02%)
Oct 21, 2008 5.360 5.400 4.940 4.970 11,523,010 -0.52(-9.47%)
Oct 20, 2008 5.180 5.620 5.160 5.490 7,729,933 +0.32(+6.19%)
Oct 17, 2008 4.740 5.350 4.700 5.170 7,921,811 +0.27(+5.51%)
Oct 16, 2008 4.620 4.910 4.300 4.900 8,850,394 +0.37(+8.17%)
Oct 15, 2008 5.360 5.400 4.520 4.530 9,795,513 -0.96(-17.49%)
Oct 14, 2008 5.400 5.610 5.200 5.490 14,874,948 +0.35(+6.81%)
Oct 13, 2008 4.920 5.260 4.540 5.140 9,895,814 +0.78(+17.89%)
Oct 10, 2008 4.550 4.770 3.850 4.360 19,248,310 -0.26(-5.63%)
Oct 09, 2008 4.890 5.115 4.590 4.620 14,441,103 -0.13(-2.74%)
Oct 08, 2008 4.520 4.880 4.250 4.750 18,040,578 +0.06(+1.28%)
Oct 07, 2008 5.350 5.400 4.620 4.690 11,428,798 -0.52(-9.98%)
Oct 06, 2008 5.200 5.520 4.800 5.210 14,905,039 -0.27(-4.93%)
Oct 03, 2008 5.730 6.035 5.430 5.480 15,298,305 -0.10(-1.79%)
Oct 02, 2008 6.590 6.590 4.930 5.580 32,533,277 -0.96(-14.68%)
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.