Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

62.84 -1.62 (-2.52%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 32,533,276 -0.96(-14.68%)
Oct 01, 2008 6.740 6.790 6.500 6.540 5,596,007 -0.22(-3.25%)
Sep 30, 2008 6.250 6.845 6.110 6.760 10,448,107 +0.61(+9.92%)
Sep 29, 2008 6.780 6.890 5.990 6.150 13,613,589 -0.87(-12.39%)
Sep 26, 2008 6.750 7.040 6.680 7.020 9,812,153 +0.05(+0.72%)
Sep 25, 2008 6.700 7.040 6.540 6.970 15,942,970 +0.38(+5.77%)
Sep 24, 2008 7.100 7.119 6.520 6.590 11,295,034 -0.39(-5.59%)
Sep 23, 2008 7.130 7.250 6.850 6.980 8,943,392 -0.08(-1.13%)
Sep 22, 2008 7.390 7.520 7.040 7.060 7,300,764 -0.38(-5.11%)
Sep 19, 2008 7.640 7.820 7.320 7.440 13,699,046 +0.20(+2.76%)
Sep 18, 2008 7.185 7.380 6.500 7.240 17,902,242 +0.21(+2.99%)
Sep 17, 2008 7.230 7.470 6.725 7.030 16,063,833 -0.35(-4.74%)
Sep 16, 2008 7.020 7.570 6.720 7.380 17,941,320 +0.19(+2.64%)
Sep 15, 2008 7.280 7.515 7.050 7.190 9,369,750 -0.31(-4.13%)
Sep 12, 2008 7.700 7.700 7.400 7.500 9,680,849 -0.25(-3.23%)
Sep 11, 2008 7.700 7.790 7.430 7.750 10,098,913 +0.00(+0.00%)
Sep 10, 2008 7.720 7.810 7.470 7.750 12,183,138 +0.19(+2.51%)
Sep 09, 2008 7.810 7.980 7.470 7.560 15,748,867 -0.19(-2.45%)
Sep 08, 2008 8.380 8.445 7.470 7.750 21,748,130 -0.51(-6.17%)
Sep 05, 2008 7.980 8.310 7.880 8.260 11,455,099 +0.12(+1.47%)
Sep 04, 2008 8.560 8.595 7.900 8.140 22,995,776 -0.54(-6.22%)
Sep 03, 2008 9.230 9.280 8.650 8.680 13,827,424 -0.46(-5.03%)
Sep 02, 2008 9.620 9.680 9.040 9.140 8,085,131 -0.33(-3.48%)
Aug 29, 2008 9.750 9.800 9.350 9.470 7,589,443 -0.24(-2.47%)
Aug 28, 2008 9.675 9.790 9.570 9.710 4,522,194 +0.07(+0.73%)
Aug 27, 2008 9.670 9.840 9.520 9.640 8,959,563 +0.12(+1.26%)
Aug 26, 2008 9.620 9.810 9.410 9.520 7,296,851 -0.15(-1.55%)
Aug 25, 2008 9.880 9.910 9.561 9.670 7,223,613 -0.23(-2.32%)
Aug 22, 2008 9.900 10.12 9.880 9.900 5,373,211 +0.05(+0.51%)
Aug 21, 2008 9.850 10.00 9.740 9.850 6,056,120 -0.14(-1.40%)
Aug 20, 2008 9.980 10.18 9.860 9.990 9,145,792 +0.06(+0.60%)
Aug 19, 2008 10.28 10.30 9.830 9.930 11,394,849 -0.46(-4.43%)
Aug 18, 2008 10.40 10.49 10.22 10.39 7,134,875 -0.03(-0.29%)
Aug 15, 2008 10.62 10.72 10.16 10.42 11,827,586 -0.14(-1.33%)
Aug 14, 2008 10.22 10.66 10.20 10.56 8,084,521 +0.22(+2.13%)
Aug 13, 2008 10.15 10.42 10.13 10.34 9,624,069 +0.15(+1.47%)
Aug 12, 2008 10.31 10.64 10.17 10.19 12,452,669 -0.18(-1.74%)
Aug 11, 2008 9.980 10.60 9.910 10.37 14,719,439 +0.31(+3.08%)
Aug 08, 2008 9.860 10.15 9.860 10.06 15,976,236 +0.19(+1.93%)
Aug 07, 2008 9.890 10.09 9.800 9.870 18,661,964 -0.20(-1.99%)
Aug 06, 2008 10.19 10.21 9.660 10.07 41,456,936 +0.64(+6.79%)
Aug 05, 2008 9.270 9.440 9.040 9.430 18,498,658 +0.37(+4.08%)
Aug 04, 2008 9.290 9.420 8.980 9.060 9,172,515 -0.31(-3.31%)
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.