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 (%)
Oct 31, 2011 7.700 7.760 7.460 7.570 7,787,234 -0.25(-3.20%)
Oct 28, 2011 7.720 7.850 7.500 7.820 11,198,483 +0.09(+1.16%)
Oct 27, 2011 7.600 8.000 7.520 7.730 11,864,899 +0.39(+5.31%)
Oct 26, 2011 7.120 7.420 7.000 7.340 8,163,717 +0.24(+3.38%)
Oct 25, 2011 6.950 7.170 6.890 7.100 12,053,461 +0.06(+0.85%)
Oct 24, 2011 6.640 7.060 6.630 7.040 18,101,224 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,848 -0.16(-2.30%)
Oct 20, 2011 6.810 6.860 6.630 6.730 15,054,750 -0.08(-1.17%)
Oct 19, 2011 7.490 7.740 6.740 6.810 32,128,088 -1.25(-15.51%)
Oct 18, 2011 7.770 8.110 7.680 8.060 8,423,409 +0.26(+3.33%)
Oct 17, 2011 8.100 8.180 7.740 7.800 6,443,692 -0.37(-4.53%)
Oct 14, 2011 8.150 8.290 7.840 8.170 11,456,970 +0.16(+2.00%)
Oct 13, 2011 7.450 8.010 7.370 8.010 14,080,163 +0.60(+8.10%)
Oct 12, 2011 7.310 7.520 7.250 7.410 8,470,074 +0.10(+1.37%)
Oct 11, 2011 7.310 7.510 7.220 7.310 8,685,467 +0.00(+0.00%)
Oct 10, 2011 7.180 7.335 7.180 7.310 4,356,854 +0.20(+2.81%)
Oct 07, 2011 7.250 7.280 7.010 7.110 10,521,596 -0.17(-2.34%)
Oct 06, 2011 7.230 7.350 7.030 7.280 5,291,635 +0.06(+0.83%)
Oct 05, 2011 7.010 7.310 6.840 7.220 6,168,043 +0.28(+4.03%)
Oct 04, 2011 6.560 7.020 6.533 6.940 9,845,901 +0.30(+4.52%)
Oct 03, 2011 7.090 7.120 6.580 6.640 7,091,311 -0.54(-7.52%)
Sep 30, 2011 7.290 7.410 7.160 7.180 6,616,719 -0.23(-3.10%)
Sep 29, 2011 7.600 7.690 7.290 7.410 5,663,377 -0.06(-0.80%)
Sep 28, 2011 7.810 7.830 7.460 7.470 4,393,554 -0.31(-3.98%)
Sep 27, 2011 7.810 8.040 7.740 7.780 5,212,004 +0.14(+1.83%)
Sep 26, 2011 7.610 7.700 7.290 7.640 4,723,200 +0.06(+0.79%)
Sep 23, 2011 7.260 7.630 7.190 7.580 4,578,238 +0.23(+3.13%)
Sep 22, 2011 7.450 7.600 7.160 7.350 8,222,917 -0.37(-4.79%)
Sep 21, 2011 7.970 8.055 7.720 7.720 4,647,579 -0.18(-2.28%)
Sep 20, 2011 8.050 8.190 7.880 7.900 5,111,521 -0.11(-1.37%)
Sep 19, 2011 8.030 8.135 7.900 8.010 7,726,943 -0.22(-2.67%)
Sep 16, 2011 8.340 8.370 8.170 8.230 7,871,908 -0.13(-1.56%)
Sep 15, 2011 7.970 8.420 7.950 8.360 15,236,586 +0.52(+6.70%)
Sep 14, 2011 7.560 7.970 7.530 7.835 10,336,685 +0.37(+4.89%)
Sep 13, 2011 7.330 7.550 7.270 7.470 8,475,951 +0.17(+2.33%)
Sep 12, 2011 7.080 7.370 7.050 7.300 6,766,485 +0.13(+1.81%)
Sep 09, 2011 7.130 7.260 6.985 7.170 6,635,775 -0.05(-0.69%)
Sep 08, 2011 7.120 7.410 7.060 7.220 7,342,665 +0.11(+1.55%)
Sep 07, 2011 6.930 7.190 6.930 7.110 7,650,106 +0.29(+4.25%)
Sep 06, 2011 6.610 6.820 6.590 6.820 7,533,869 -0.10(-1.45%)
Sep 02, 2011 6.970 7.100 6.810 6.920 3,754,424 -0.19(-2.67%)
Sep 01, 2011 7.270 7.370 7.110 7.110 3,832,569 -0.16(-2.20%)
Aug 31, 2011 7.500 7.520 7.210 7.270 4,187,145 -0.18(-2.42%)
Aug 30, 2011 7.380 7.490 7.280 7.450 3,396,324 +0.02(+0.27%)
Aug 29, 2011 7.300 7.490 7.275 7.430 3,843,324 +0.22(+3.05%)
Aug 26, 2011 6.980 7.240 6.800 7.210 5,778,534 +0.15(+2.12%)
Aug 25, 2011 7.130 7.220 7.000 7.060 5,339,958 -0.04(-0.56%)
Aug 24, 2011 7.280 7.280 7.020 7.100 7,618,814 -0.22(-3.01%)
Aug 23, 2011 6.700 7.330 6.680 7.320 7,521,526 +0.66(+9.91%)
Aug 22, 2011 6.890 6.930 6.620 6.660 7,175,704 -0.05(-0.75%)
Aug 19, 2011 6.790 7.110 6.700 6.710 5,188,488 -0.19(-2.75%)
Aug 18, 2011 7.000 7.050 6.790 6.900 7,763,064 -0.48(-6.50%)
Aug 17, 2011 7.570 7.630 7.270 7.380 5,118,980 -0.18(-2.38%)
Aug 16, 2011 7.740 7.780 7.400 7.560 7,599,961 -0.25(-3.20%)
Aug 15, 2011 7.830 7.900 7.720 7.810 6,267,438 +0.04(+0.51%)
Aug 12, 2011 7.710 7.820 7.525 7.770 7,952,952 +0.18(+2.37%)
Aug 11, 2011 7.260 7.720 7.020 7.590 8,761,000 +0.41(+5.71%)
Aug 10, 2011 7.260 7.470 7.110 7.180 8,938,260 -0.16(-2.18%)
Aug 09, 2011 7.150 7.350 6.940 7.340 10,629,464 +0.47(+6.84%)
Aug 08, 2011 6.990 7.210 6.860 6.870 12,599,041 -0.36(-4.98%)
Aug 05, 2011 7.800 7.800 7.120 7.230 13,513,025 -0.43(-5.61%)
Aug 04, 2011 7.900 8.200 7.630 7.660 19,549,060 -0.91(-10.62%)
Aug 03, 2011 8.330 8.580 8.210 8.570 11,278,200 +0.21(+2.51%)
Aug 02, 2011 8.530 8.660 8.350 8.360 6,240,803 -0.28(-3.24%)
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.