Indicators

On Semiconductor (NQ: ON )

62.93 -1.54 (-2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.440	3.740	3.390	3.660	7,637,149	+0.16(+4.57%)
Feb 26, 2009	3.740	3.830	3.430	3.500	8,069,320	-0.15(-4.11%)
Feb 25, 2009	3.480	3.750	3.380	3.650	11,753,295	+0.17(+4.89%)
Feb 24, 2009	3.250	3.520	3.170	3.480	10,324,775	+0.28(+8.75%)
Feb 23, 2009	3.370	3.460	3.170	3.200	7,310,580	-0.19(-5.60%)
Feb 20, 2009	3.330	3.510	3.220	3.390	11,170,318	-0.10(-2.87%)
Feb 19, 2009	3.580	3.870	3.430	3.490	9,613,826	-0.08(-2.24%)
Feb 18, 2009	3.750	3.830	3.550	3.570	9,671,583	-0.16(-4.29%)
Feb 17, 2009	4.160	4.180	3.690	3.730	11,665,476	-0.62(-14.25%)
Feb 13, 2009	4.340	4.390	4.170	4.350	5,892,848	+0.05(+1.16%)
Feb 12, 2009	4.210	4.440	4.090	4.300	10,665,875	-0.07(-1.60%)
Feb 11, 2009	4.410	4.520	4.180	4.370	9,001,143	-0.04(-0.91%)
Feb 10, 2009	4.600	4.740	4.330	4.410	8,799,065	-0.25(-5.36%)
Feb 09, 2009	4.990	5.000	4.590	4.660	7,359,563	-0.31(-6.24%)
Feb 06, 2009	4.730	5.100	4.710	4.970	10,190,639	+0.23(+4.85%)
Feb 05, 2009	4.390	4.880	4.310	4.740	22,233,632	+0.47(+11.01%)
Feb 04, 2009	4.040	4.430	3.970	4.270	10,179,710	+0.22(+5.43%)
Feb 03, 2009	4.260	4.260	3.900	4.050	9,687,005	-0.03(-0.74%)

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.