Indicators

On Semiconductor (NQ: ON )

61.26 +0.61 (+1.01%)

Streaming Delayed Price Updated: 12:32 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.