Indicators

On Semiconductor (NQ: ON )

68.06 +1.68 (+2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.770	8.830	8.550	8.690	7,031,606	-0.15(-1.70%)
Jul 28, 2011	9.000	9.100	8.830	8.840	6,217,959	-0.13(-1.45%)
Jul 27, 2011	9.180	9.190	8.950	8.970	7,407,021	-0.32(-3.44%)
Jul 26, 2011	9.230	9.410	9.090	9.290	8,075,508	+0.19(+2.09%)
Jul 25, 2011	9.150	9.240	9.080	9.100	5,020,745	-0.19(-2.05%)
Jul 22, 2011	9.171	9.395	8.930	9.290	6,925,222	+0.36(+4.03%)
Jul 21, 2011	9.190	9.190	8.910	8.930	14,168,037	-0.23(-2.51%)
Jul 20, 2011	9.280	9.410	9.080	9.160	3,849,165	-0.10(-1.03%)
Jul 19, 2011	9.050	9.285	9.030	9.255	12,455,732	+0.32(+3.52%)
Jul 18, 2011	9.280	9.280	8.860	8.940	9,589,660	-0.39(-4.18%)
Jul 15, 2011	9.310	9.370	9.118	9.330	7,827,732	+0.03(+0.32%)
Jul 14, 2011	9.340	9.720	9.175	9.300	12,119,921	-0.03(-0.32%)
Jul 13, 2011	9.310	9.530	9.250	9.330	8,017,180	+0.11(+1.19%)
Jul 12, 2011	9.720	9.740	9.100	9.220	23,875,748	-0.90(-8.89%)
Jul 11, 2011	10.32	10.46	10.09	10.12	5,885,352	-0.38(-3.62%)
Jul 08, 2011	10.41	10.52	10.20	10.50	7,255,376	-0.10(-0.94%)
Jul 07, 2011	10.51	10.64	10.46	10.60	7,425,217	+0.19(+1.83%)
Jul 06, 2011	10.65	10.67	10.31	10.41	7,009,016	-0.22(-2.07%)
Jul 05, 2011	10.65	10.68	10.45	10.63	5,043,420	-0.04(-0.37%)

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.