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 (%)
Jan 29, 2010 7.590 7.660 7.060 7.210 15,453,698 -0.23(-3.09%)
Jan 28, 2010 7.990 7.990 7.287 7.440 20,255,776 -0.50(-6.30%)
Jan 27, 2010 7.880 8.010 7.750 7.940 8,462,583 +0.06(+0.76%)
Jan 26, 2010 7.850 7.960 7.740 7.880 7,781,803 -0.04(-0.51%)
Jan 25, 2010 7.760 8.020 7.740 7.920 10,853,205 +0.25(+3.26%)
Jan 22, 2010 8.060 8.060 7.620 7.670 13,017,413 -0.42(-5.19%)
Jan 21, 2010 8.230 8.410 7.950 8.090 11,894,747 -0.03(-0.37%)
Jan 20, 2010 8.050 8.150 7.960 8.120 10,169,529 -0.05(-0.61%)
Jan 19, 2010 8.030 8.210 7.960 8.170 9,250,857 +0.18(+2.25%)
Jan 15, 2010 8.530 7.990 7.990 7.990 11,143,300 -0.52(-6.11%)
Jan 14, 2010 8.560 8.590 8.300 8.510 7,355,778 -0.08(-0.93%)
Jan 13, 2010 8.570 8.600 8.250 8.590 7,049,550 +0.10(+1.18%)
Jan 12, 2010 8.940 8.940 8.420 8.490 8,592,608 -0.48(-5.35%)
Jan 11, 2010 9.000 9.000 8.810 8.970 9,063,264 +0.08(+0.90%)
Jan 08, 2010 8.970 9.112 8.761 8.890 8,507,011 +0.00(+0.00%)
Jan 07, 2010 8.950 9.040 8.815 8.890 5,903,351 -0.01(-0.11%)
Jan 06, 2010 8.800 9.000 8.690 8.900 6,213,792 +0.11(+1.25%)
Jan 05, 2010 8.910 8.960 8.720 8.790 5,729,021 -0.08(-0.90%)
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.