Skip to main content

On Semiconductor (NQ: ON )

73.55 -2.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.690 6.853 6.530 6.820 10,034,513 +0.22(+3.33%)
May 28, 2009 6.480 6.640 6.250 6.600 6,683,429 +0.23(+3.61%)
May 27, 2009 6.500 6.560 6.320 6.370 8,008,049 -0.09(-1.39%)
May 26, 2009 6.350 6.480 6.270 6.460 15,918,206 +0.24(+3.86%)
May 22, 2009 6.190 6.280 6.080 6.220 4,410,310 +0.09(+1.47%)
May 21, 2009 6.190 6.280 5.910 6.130 10,692,586 -0.20(-3.16%)
May 20, 2009 6.350 6.670 6.290 6.330 9,130,221 -0.02(-0.31%)
May 19, 2009 6.150 6.480 6.020 6.350 9,901,583 +0.12(+1.93%)
May 18, 2009 5.780 6.280 5.750 6.230 13,878,414 +0.54(+9.49%)
May 15, 2009 5.800 5.880 5.610 5.690 7,135,772 -0.07(-1.22%)
May 14, 2009 5.360 5.800 5.300 5.760 9,387,527 +0.28(+5.11%)
May 13, 2009 5.660 5.690 5.430 5.480 7,692,471 -0.23(-4.03%)
May 12, 2009 6.020 6.020 5.530 5.710 10,239,547 -0.22(-3.71%)
May 11, 2009 5.790 6.040 5.600 5.930 17,292,156 +0.32(+5.70%)
May 08, 2009 6.200 6.250 5.540 5.610 23,393,952 -0.10(-1.75%)
May 07, 2009 6.470 6.500 5.520 5.710 20,073,226 -0.38(-6.24%)
May 06, 2009 6.100 6.200 5.830 6.090 14,753,707 -0.01(-0.16%)
May 05, 2009 6.070 6.140 5.880 6.100 14,156,848 +0.05(+0.83%)
May 04, 2009 5.810 6.090 5.810 6.050 14,938,474 +0.31(+5.40%)
May 01, 2009 5.380 5.750 5.280 5.740 10,707,007 +0.32(+5.90%)
Apr 30, 2009 5.390 5.615 5.300 5.420 10,553,000 +0.12(+2.26%)
Apr 29, 2009 4.780 5.490 4.780 5.300 17,621,198 +0.56(+11.81%)
Apr 28, 2009 4.750 4.865 4.650 4.740 4,246,708 -0.07(-1.46%)
Apr 27, 2009 4.770 4.910 4.740 4.810 4,875,574 -0.14(-2.83%)
Apr 24, 2009 4.910 5.020 4.730 4.950 7,096,089 +0.11(+2.27%)
Apr 23, 2009 5.150 5.220 4.750 4.840 7,795,419 -0.25(-4.91%)
Apr 22, 2009 4.870 5.320 4.800 5.090 12,214,278 +0.16(+3.25%)
Apr 21, 2009 4.830 5.020 4.720 4.930 9,222,625 +0.03(+0.61%)
Apr 20, 2009 5.210 5.260 4.830 4.900 8,075,653 -0.43(-8.07%)
Apr 17, 2009 5.090 5.400 4.980 5.330 9,213,431 +0.25(+4.92%)
Apr 16, 2009 5.050 6.200 5.000 5.080 14,599,200 +0.15(+3.04%)
Apr 15, 2009 4.890 4.990 4.770 4.930 4,389,596 -0.04(-0.80%)
Apr 14, 2009 4.850 5.200 4.790 4.970 12,172,096 +0.10(+2.05%)
Apr 13, 2009 4.720 4.930 4.525 4.870 7,121,112 +0.08(+1.67%)
Apr 09, 2009 4.750 4.850 4.650 4.790 7,945,350 +0.22(+4.81%)
Apr 08, 2009 4.590 4.750 4.520 4.570 6,918,416 +0.04(+0.88%)
Apr 07, 2009 4.600 4.645 4.470 4.530 4,634,504 -0.13(-2.79%)
Apr 06, 2009 4.750 4.770 4.490 4.660 12,701,618 -0.25(-5.09%)
Apr 03, 2009 4.650 4.960 4.500 4.910 11,614,037 +0.35(+7.68%)
Apr 02, 2009 4.460 4.710 4.420 4.560 7,856,361 +0.19(+4.35%)
Apr 01, 2009 4.110 4.410 4.020 4.370 10,507,796 +0.47(+12.05%)
Mar 31, 2009 3.920 4.020 3.880 3.900 6,630,608 +0.02(+0.52%)
Mar 30, 2009 3.870 3.900 3.690 3.880 6,601,465 -0.53(-12.02%)
Mar 26, 2009 4.230 4.490 4.100 4.410 12,486,579 +0.07(+1.61%)
Mar 25, 2009 4.500 4.720 4.090 4.340 10,955,675 -0.13(-2.91%)
Mar 24, 2009 4.500 4.580 4.380 4.470 6,199,906 -0.14(-3.04%)
Mar 23, 2009 4.520 4.620 4.300 4.610 8,222,715 +0.41(+9.76%)
Mar 20, 2009 4.600 4.600 4.080 4.200 9,746,561 -0.30(-6.67%)
Mar 19, 2009 4.580 4.700 4.430 4.500 11,199,405 -0.10(-2.17%)
Mar 18, 2009 4.440 4.610 4.190 4.600 14,692,717 +0.11(+2.45%)
Mar 17, 2009 4.110 4.560 4.070 4.490 19,283,700 +0.38(+9.25%)
Mar 16, 2009 4.320 4.320 4.050 4.110 7,900,872 -0.14(-3.29%)
Mar 13, 2009 4.150 4.370 4.110 4.250 15,003,547 +0.10(+2.41%)
Mar 12, 2009 4.000 4.230 3.920 4.150 9,084,726 +0.19(+4.80%)
Mar 11, 2009 3.660 4.010 3.600 3.960 10,632,118 +0.34(+9.39%)
Mar 10, 2009 3.530 3.800 3.480 3.620 13,424,470 +0.25(+7.42%)
Mar 09, 2009 3.380 3.630 3.270 3.370 7,327,083 -0.09(-2.60%)
Mar 06, 2009 3.680 3.760 3.260 3.460 10,192,762 -0.21(-5.72%)
Mar 05, 2009 3.620 3.800 3.510 3.670 8,571,522 +0.00(+0.00%)
Mar 04, 2009 3.460 3.770 3.420 3.670 12,412,663 +0.33(+9.88%)
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.