On Semiconductor (NQ: ON )

36.71 USD -1.19 (-3.14%)
Official Closing Price Updated: 7:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.620 7.800 7.560 7.720 2,597,794 +0.05(+0.65%)
Dec 29, 2011 7.550 7.730 7.495 7.670 2,279,277 +0.14(+1.93%)
Dec 28, 2011 7.600 7.710 7.520 7.525 2,777,499 -0.17(-2.27%)
Dec 27, 2011 7.570 7.830 7.560 7.700 3,748,367 +0.10(+1.32%)
Dec 23, 2011 7.540 7.620 7.340 7.600 2,928,617 +0.41(+5.70%)
Dec 21, 2011 7.300 7.310 6.950 7.190 6,751,068 -0.09(-1.24%)
Dec 20, 2011 7.210 7.330 7.200 7.280 8,162,180 +0.20(+2.82%)
Dec 19, 2011 7.480 7.480 7.060 7.080 6,743,097 -0.31(-4.19%)
Dec 16, 2011 7.250 7.500 7.250 7.390 5,409,756 +0.21(+2.92%)
Dec 15, 2011 7.210 7.310 7.170 7.180 4,522,963 +0.07(+0.98%)
Dec 14, 2011 7.180 7.265 6.920 7.110 11,977,499 -0.15(-2.07%)
Dec 13, 2011 7.870 7.954 7.150 7.260 14,810,788 -0.49(-6.32%)
Dec 12, 2011 8.050 8.050 7.640 7.750 5,412,691 -0.39(-4.79%)
Dec 09, 2011 7.920 8.200 7.800 8.140 6,903,642 +0.18(+2.26%)
Dec 08, 2011 8.080 8.180 7.950 7.960 7,227,976 -0.23(-2.81%)
Dec 07, 2011 8.140 8.235 8.075 8.190 5,923,617 -0.01(-0.12%)
Dec 06, 2011 8.110 8.230 8.010 8.200 5,960,238 +0.09(+1.11%)
Dec 05, 2011 8.250 8.280 8.010 8.110 5,999,378 +0.07(+0.87%)
Dec 02, 2011 8.060 8.170 7.920 8.040 8,620,679 +0.03(+0.37%)
Dec 01, 2011 7.510 8.040 7.510 8.010 11,480,305 +0.48(+6.37%)
Nov 30, 2011 7.220 7.580 7.140 7.530 7,784,508 +0.54(+7.73%)
Nov 29, 2011 7.140 7.210 6.960 6.990 5,266,947 -0.18(-2.51%)
Nov 28, 2011 7.130 7.310 7.010 7.170 6,551,223 +0.25(+3.61%)
Nov 25, 2011 7.080 7.160 6.900 6.920 2,446,139 -0.15(-2.12%)
Nov 23, 2011 7.340 7.400 7.060 7.070 9,250,804 -0.40(-5.35%)
Nov 22, 2011 7.450 8.410 7.400 7.470 10,344,943 +0.03(+0.40%)
Nov 21, 2011 7.300 7.520 7.090 7.440 8,066,824 +0.02(+0.27%)
Nov 18, 2011 7.670 7.710 7.390 7.420 4,402,459 -0.16(-2.11%)
Nov 17, 2011 8.090 8.120 7.500 7.580 10,476,659 -0.46(-5.72%)
Nov 16, 2011 7.920 8.380 7.830 8.040 11,062,559 +0.06(+0.75%)
Nov 15, 2011 7.730 8.070 7.670 7.980 6,244,533 +0.22(+2.84%)
Nov 14, 2011 7.810 7.840 7.663 7.760 3,421,662 -0.04(-0.51%)
Nov 11, 2011 7.520 7.820 7.455 7.800 6,214,217 +0.36(+4.84%)
Nov 10, 2011 7.490 7.570 7.285 7.440 4,914,278 +0.08(+1.09%)
Nov 09, 2011 7.580 7.650 7.270 7.360 7,353,602 -0.48(-6.12%)
Nov 08, 2011 7.840 7.960 7.660 7.840 5,580,880 +0.08(+1.03%)
Nov 07, 2011 7.870 7.890 7.530 7.760 9,665,272 -0.20(-2.51%)
Nov 04, 2011 7.660 8.110 7.620 7.960 12,943,587 +0.17(+2.18%)
Nov 03, 2011 7.400 8.000 7.400 7.790 26,258,734 +0.70(+9.87%)
Nov 02, 2011 7.210 7.370 7.050 7.090 10,649,613 -0.09(-1.25%)
Nov 01, 2011 7.150 7.300 7.030 7.180 8,904,429 -0.39(-5.15%)
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 18,101,225 +0.46(+7.07%)
Oct 21, 2011 6.830 6.920 6.540 6.575 19,937,849 -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 32,128,087 -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%)
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.