Indicators

On Semiconductor (NQ: ON )

60.71 -2.22 (-3.52%)

Streaming Delayed Price Updated: 2:40 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.