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 (%)
Sep 30, 2009 8.180 8.300 7.960 8.250 10,398,854 +0.18(+2.23%)
Sep 29, 2009 8.200 8.280 8.000 8.070 8,312,249 -0.11(-1.34%)
Sep 28, 2009 8.130 8.320 8.120 8.180 6,750,044 +0.07(+0.86%)
Sep 25, 2009 8.120 8.200 7.930 8.110 8,466,639 -0.13(-1.58%)
Sep 24, 2009 8.440 8.470 8.030 8.240 8,547,579 -0.12(-1.44%)
Sep 23, 2009 8.420 8.610 8.320 8.360 7,788,980 -0.07(-0.83%)
Sep 22, 2009 8.440 8.600 8.360 8.430 7,512,022 +0.07(+0.84%)
Sep 21, 2009 8.210 8.400 8.160 8.360 4,837,458 +0.09(+1.09%)
Sep 18, 2009 8.450 8.540 8.270 8.270 8,743,423 -0.13(-1.55%)
Sep 17, 2009 8.600 8.710 8.380 8.400 7,154,616 -0.20(-2.33%)
Sep 16, 2009 8.710 8.710 8.510 8.600 8,788,559 +0.09(+1.06%)
Sep 15, 2009 8.610 8.680 8.510 8.510 6,042,671 -0.08(-0.93%)
Sep 14, 2009 8.440 8.610 8.390 8.590 5,734,549 +0.07(+0.82%)
Sep 11, 2009 9.050 9.100 8.420 8.520 13,291,387 -0.55(-6.06%)
Sep 10, 2009 8.700 9.120 8.610 9.070 15,446,969 +0.48(+5.59%)
Sep 09, 2009 8.490 8.650 8.310 8.590 15,765,743 +0.13(+1.54%)
Sep 08, 2009 8.400 8.550 8.260 8.460 11,793,185 +0.14(+1.68%)
Sep 04, 2009 8.110 8.370 8.090 8.320 6,843,277 +0.25(+3.10%)
Sep 03, 2009 8.010 8.090 7.900 8.070 5,955,362 +0.12(+1.51%)
Sep 02, 2009 7.860 8.030 7.860 7.950 8,152,086 +0.01(+0.13%)
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.